Heng Huat Resources Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.270	0.275	0.265	0.265	0.265	169,800
2024-02-29	0.270	0.275	0.260	0.270	0.270	1,962,500
2024-02-28	0.275	0.280	0.265	0.280	0.280	832,000
2024-02-27	0.270	0.275	0.270	0.275	0.275	870,800
2024-02-26	0.285	0.285	0.265	0.270	0.270	2,063,900
2024-02-23	0.295	0.295	0.285	0.295	0.295	1,764,100
2024-02-22	0.300	0.300	0.290	0.295	0.295	986,600
2024-02-21	0.295	0.305	0.290	0.305	0.305	1,121,700
2024-02-20	0.285	0.300	0.280	0.300	0.300	761,200
2024-02-19	0.295	0.300	0.285	0.290	0.290	917,600
2024-02-16	0.305	0.305	0.295	0.305	0.305	1,182,800
2024-02-15	0.320	0.320	0.295	0.315	0.315	1,145,800
2024-02-14	0.315	0.320	0.310	0.320	0.320	2,218,200
2024-02-13	0.300	0.315	0.295	0.310	0.310	2,334,900
2024-02-09	0.300	0.300	0.290	0.300	0.300	261,400
2024-02-08	0.290	0.300	0.285	0.300	0.300	800,100
2024-02-07	0.265	0.290	0.260	0.290	0.290	999,900
2024-02-06	0.275	0.275	0.265	0.270	0.270	322,300
2024-02-05	0.265	0.270	0.265	0.270	0.270	89,000
2024-02-02	0.275	0.275	0.265	0.270	0.270	1,163,100
2024-01-31	0.270	0.275	0.270	0.275	0.275	285,000
2024-01-30	0.275	0.275	0.270	0.275	0.275	175,600
2024-01-29	0.280	0.280	0.270	0.275	0.275	925,900
2024-01-26	0.275	0.285	0.275	0.285	0.285	270,700
2024-01-24	0.280	0.280	0.275	0.280	0.280	211,400
2024-01-23	0.275	0.285	0.275	0.280	0.280	418,100
2024-01-22	0.280	0.280	0.270	0.270	0.270	865,000
2024-01-19	0.270	0.285	0.270	0.285	0.285	700,600
2024-01-18	0.285	0.290	0.270	0.280	0.280	592,100
2024-01-17	0.290	0.290	0.280	0.285	0.285	1,469,400
2024-01-16	0.300	0.300	0.290	0.290	0.290	834,900
2024-01-15	0.300	0.305	0.295	0.295	0.295	963,800
2024-01-12	0.315	0.315	0.300	0.300	0.300	1,152,500
2024-01-11	0.310	0.315	0.310	0.310	0.310	853,200
2024-01-10	0.300	0.310	0.300	0.305	0.305	1,837,900
2024-01-09	0.295	0.300	0.290	0.300	0.300	1,353,800
2024-01-08	0.295	0.300	0.285	0.295	0.295	1,118,400
2024-01-05	0.310	0.310	0.290	0.300	0.300	3,389,300
2024-01-04	0.300	0.310	0.300	0.310	0.310	367,700
2024-01-03	0.310	0.320	0.300	0.305	0.305	3,335,000
2024-01-02	0.330	0.330	0.315	0.320	0.320	3,550,300
2023-12-29	0.350	0.350	0.330	0.335	0.335	1,362,500
2023-12-28	0.355	0.365	0.345	0.350	0.350	5,347,500
2023-12-27	0.330	0.350	0.330	0.350	0.350	3,788,800
2023-12-26	0.335	0.335	0.320	0.330	0.330	1,445,500
2023-12-22	0.315	0.335	0.315	0.330	0.330	2,330,900
2023-12-21	0.335	0.340	0.315	0.315	0.315	3,350,200
2023-12-20	0.320	0.335	0.315	0.335	0.335	2,501,800
2023-12-19	0.345	0.345	0.310	0.325	0.325	4,029,800
2023-12-18	0.345	0.350	0.335	0.345	0.345	2,289,800
2023-12-15	0.365	0.370	0.345	0.350	0.350	3,107,800
2023-12-14	0.355	0.365	0.340	0.365	0.365	3,101,000
2023-12-13	0.385	0.385	0.355	0.360	0.360	3,683,800
2023-12-12	0.390	0.405	0.385	0.390	0.390	7,888,800
2023-12-11	0.390	0.395	0.380	0.395	0.395	1,631,000
2023-12-08	0.375	0.390	0.365	0.390	0.390	3,803,400
2023-12-07	0.380	0.380	0.365	0.380	0.380	2,015,000
2023-12-06	0.380	0.380	0.365	0.380	0.380	1,887,500
2023-12-05	0.375	0.380	0.370	0.380	0.380	7,803,300
2023-12-04	0.350	0.370	0.350	0.370	0.370	4,363,600

← NewerPage 12 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.