The Star Online : Business

Market Watch

HARTALEGA HOLDINGS BHD

Symbol & Code : HARTA (5168)

Board : Main

Industry : IND-PROD

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
21-Dec-12	4.79	4.85	4.79	4.83	0.040	7,306
24-Dec-12	4.83	4.99	4.80	4.80	-0.030	855
26-Dec-12	4.81	4.81	4.75	4.75	-0.050	1,423
27-Dec-12	4.85	4.85	4.74	4.76	0.010	2,274
28-Dec-12	4.77	4.77	4.75	4.76	0.000	2,920
31-Dec-12	4.76	4.76	4.72	4.75	-0.010	1,626
2-Jan-13	4.75	4.80	4.74	4.80	0.050	2,041
3-Jan-13	4.80	4.85	4.75	4.85	0.050	3,454
4-Jan-13	4.85	4.85	4.80	4.84	-0.010	985
7-Jan-13	4.85	4.85	4.82	4.84	0.000	2,891
8-Jan-13	4.85	4.92	4.85	4.90	0.060	715
9-Jan-13	4.90	4.95	4.89	4.95	0.050	4,173
10-Jan-13	4.95	4.96	4.90	4.95	0.000	1,360
11-Jan-13	4.92	4.95	4.85	4.92	-0.030	816
14-Jan-13	4.90	4.92	4.89	4.92	0.000	2,223
15-Jan-13	4.95	4.95	4.90	4.93	0.010	4,868
16-Jan-13	4.95	4.95	4.92	4.95	0.020	1,506
17-Jan-13	4.95	4.95	4.86	4.88	-0.070	1,185
18-Jan-13	4.88	4.88	4.87	4.88	0.000	534
21-Jan-13	4.90	4.90	4.72	4.74	-0.140	7,438
22-Jan-13	4.70	4.75	4.65	4.72	-0.020	3,783
23-Jan-13	4.75	4.85	4.71	4.72	0.000	6,242
25-Jan-13	4.80	4.85	4.67	4.67	-0.050	4,088
29-Jan-13	4.70	4.72	4.63	4.63	-0.040	2,589
30-Jan-13	4.63	4.63	4.43	4.52	-0.110	26,539
31-Jan-13	4.52	4.52	4.46	4.48	-0.040	6,051
4-Feb-13	4.49	4.74	4.49	4.70	0.220	13,992
5-Feb-13	4.71	4.74	4.62	4.65	-0.050	6,505
6-Feb-13	4.65	4.70	4.58	4.64	-0.010	4,448
7-Feb-13	4.65	4.73	4.65	4.71	0.070	11,063
8-Feb-13	4.71	4.71	4.65	4.66	-0.050	2,278
13-Feb-13	4.66	4.71	4.66	4.68	0.020	9,606
14-Feb-13	4.74	4.86	4.74	4.85	0.170	6,602
15-Feb-13	4.86	4.92	4.86	4.90	0.050	4,357
18-Feb-13	4.88	4.90	4.88	4.88	-0.020	7,284
19-Feb-13	4.86	4.87	4.75	4.76	-0.120	1,518
20-Feb-13	4.76	4.76	4.75	4.75	-0.010	1,039
21-Feb-13	4.80	4.80	4.73	4.73	-0.020	3,225
22-Feb-13	4.80	4.80	4.72	4.73	0.000	5,602
25-Feb-13	4.70	4.77	4.69	4.75	0.060	3,701
26-Feb-13	4.74	4.76	4.74	4.75	0.000	1,282
27-Feb-13	4.70	4.74	4.70	4.74	-0.010	2,809
28-Feb-13	4.75	4.76	4.72	4.76	0.020	5,718
1-Mar-13	4.76	4.77	4.75	4.75	-0.010	2,422
4-Mar-13	4.75	4.76	4.75	4.76	0.010	2,871
5-Mar-13	4.76	4.81	4.75	4.81	0.050	5,265
6-Mar-13	4.85	4.85	4.80	4.81	0.000	1,969
7-Mar-13	4.80	4.85	4.80	4.85	0.040	1,114
8-Mar-13	4.85	4.89	4.84	4.89	0.040	4,033
11-Mar-13	4.85	4.85	4.80	4.82	-0.070	992
12-Mar-13	4.78	4.81	4.78	4.81	-0.010	1,683
13-Mar-13	4.76	4.87	4.76	4.80	-0.010	6,056
14-Mar-13	4.86	4.86	4.80	4.80	0.000	569
15-Mar-13	4.75	5.08	4.75	5.08	0.280	5,014
18-Mar-13	4.90	4.90	4.82	4.89	-0.190	1,922
19-Mar-13	4.89	4.90	4.83	4.83	-0.060	532
20-Mar-13	4.89	4.89	4.81	4.84	0.010	2,686
21-Mar-13	4.88	4.88	4.83	4.86	0.020	1,984
22-Mar-13	4.83	4.89	4.83	4.88	0.020	3,943
25-Mar-13	4.89	4.89	4.60	4.82	-0.060	4,775
26-Mar-13	4.71	4.85	4.71	4.85	0.030	1,502
27-Mar-13	4.73	4.93	4.73	4.90	0.050	4,115
28-Mar-13	4.90	4.95	4.90	4.93	0.030	5,465
29-Mar-13	4.95	4.97	4.86	4.94	0.010	2,047
1-Apr-13	4.94	4.97	4.82	4.97	0.030	2,317
2-Apr-13	4.97	5.00	4.86	4.99	0.020	12,675
3-Apr-13	4.98	5.06	4.87	5.05	0.060	12,217
4-Apr-13	5.05	5.05	5.03	5.03	-0.020	2,385
5-Apr-13	5.04	5.22	5.04	5.13	0.100	14,129
8-Apr-13	5.14	5.25	5.14	5.21	0.080	23,249
9-Apr-13	5.22	5.24	5.16	5.19	-0.020	10,851
10-Apr-13	5.20	5.24	5.18	5.20	0.010	7,613
11-Apr-13	5.20	5.21	5.19	5.20	0.000	20,972
12-Apr-13	5.24	5.25	5.15	5.17	-0.030	2,015
15-Apr-13	5.20	5.25	5.12	5.14	-0.030	3,892
16-Apr-13	5.14	5.16	5.10	5.13	-0.010	1,625
17-Apr-13	5.19	5.30	5.11	5.29	0.160	6,480
18-Apr-13	5.30	5.30	5.24	5.28	-0.010	7,735
19-Apr-13	5.20	5.27	5.20	5.27	-0.010	919
22-Apr-13	5.27	5.27	5.24	5.26	-0.010	2,089
23-Apr-13	5.30	5.30	5.26	5.27	0.010	2,643
24-Apr-13	5.27	5.27	5.20	5.24	-0.030	3,127
25-Apr-13	5.27	5.30	5.25	5.27	0.030	3,554
26-Apr-13	5.27	5.28	5.25	5.27	0.000	80,658
29-Apr-13	5.27	5.27	5.23	5.26	-0.010	6,032
30-Apr-13	5.24	5.25	5.24	5.24	-0.020	5,551
2-May-13	5.24	5.26	5.23	5.25	0.010	12,085
3-May-13	5.24	5.37	5.24	5.29	0.040	4,339
6-May-13	5.29	5.31	5.25	5.30	0.010	6,982
7-May-13	5.30	5.53	5.30	5.45	0.150	11,572
8-May-13	5.52	5.59	5.51	5.56	0.110	16,508
9-May-13	5.59	5.67	5.58	5.67	0.110	7,666
10-May-13	5.66	5.70	5.66	5.70	0.030	4,824
13-May-13	5.69	5.81	5.69	5.77	0.070	4,916
14-May-13	5.78	5.84	5.74	5.76	-0.010	9,814
15-May-13	5.78	5.80	5.63	5.66	-0.100	4,005
16-May-13	5.80	5.80	5.60	5.60	-0.060	2,262
17-May-13	5.60	5.70	5.58	5.58	-0.020	3,841
20-May-13	5.58	5.62	5.56	5.57	-0.010	5,126
21-May-13	5.57	5.59	5.55	5.59	0.060	1,846
22-May-13	5.60	5.63	5.55	5.58	-0.010	2,528
23-May-13	5.62	5.62	5.56	5.57	-0.010	2,811
27-May-13	5.58	5.58	5.45	5.50	-0.070	1,303
28-May-13	5.49	5.51	5.44	5.50	0.000	6,162
29-May-13	5.44	5.61	5.44	5.58	0.080	3,321
30-May-13	5.58	5.64	5.55	5.64	0.060	1,172
31-May-13	5.66	5.70	5.50	5.52	-0.120	1,701
3-Jun-13	5.52	5.60	5.52	5.54	0.020	1,462
4-Jun-13	5.64	5.64	5.55	5.57	0.030	772
5-Jun-13	5.65	5.77	5.57	5.74	0.170	6,336
6-Jun-13	5.74	5.94	5.73	5.85	0.110	10,538
7-Jun-13	5.84	5.89	5.75	5.77	-0.080	10,321
10-Jun-13	5.79	5.87	5.79	5.87	0.100	19,010
11-Jun-13	5.90	6.36	5.88	6.31	0.440	23,941
12-Jun-13	6.30	6.40	6.24	6.30	-0.010	14,469
13-Jun-13	6.33	6.40	6.29	6.32	0.020	23,617
14-Jun-13	6.32	6.44	6.31	6.39	0.070	14,720
17-Jun-13	6.41	6.57	6.41	6.56	0.170	29,641
18-Jun-13	6.58	6.82	6.58	6.80	0.240	39,694
19-Jun-13	6.85	6.85	6.60	6.80	0.000	8,727

Highest price during this period is 6.85 on 19-Jun-2013 Lowest price during this period is 4.43 on 30-Jan-2013 Highest volume during this period is 80,658 on 26-Apr-2013