Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.240	0.245	0.240	0.240	0.240	664,900
2023-09-06	0.245	0.250	0.245	0.245	0.245	479,000
2023-09-05	0.245	0.250	0.245	0.245	0.245	411,100
2023-09-04	0.250	0.255	0.245	0.250	0.250	333,900
2023-09-01	0.260	0.260	0.245	0.255	0.255	1,498,200
2023-08-30	0.255	0.265	0.255	0.260	0.260	1,472,900
2023-08-29	0.235	0.260	0.235	0.255	0.255	1,781,800
2023-08-28	0.235	0.245	0.220	0.235	0.235	8,469,000
2023-08-25	0.270	0.275	0.260	0.270	0.270	2,113,100
2023-08-24	0.305	0.305	0.260	0.270	0.270	7,383,100
2023-08-23	0.305	0.310	0.305	0.310	0.310	64,200
2023-08-22	0.305	0.310	0.305	0.310	0.310	519,100
2023-08-21	0.310	0.310	0.300	0.300	0.300	892,300
2023-08-18	0.310	0.310	0.305	0.305	0.305	1,476,700
2023-08-17	0.310	0.315	0.305	0.310	0.310	538,700
2023-08-16	0.310	0.315	0.305	0.315	0.315	810,000
2023-08-15	0.310	0.320	0.310	0.320	0.320	593,800
2023-08-14	0.310	0.310	0.305	0.310	0.310	1,090,600
2023-08-11	0.310	0.315	0.305	0.310	0.310	882,000
2023-08-10	0.320	0.320	0.305	0.305	0.305	3,962,900
2023-08-09	0.335	0.335	0.325	0.325	0.325	1,631,600
2023-08-08	0.335	0.340	0.335	0.340	0.340	481,600
2023-08-07	0.340	0.345	0.335	0.335	0.335	1,618,200
2023-08-04	0.345	0.345	0.340	0.345	0.345	491,100
2023-08-03	0.335	0.345	0.330	0.345	0.345	1,766,900
2023-08-02	0.340	0.345	0.335	0.335	0.335	839,500
2023-08-01	0.345	0.345	0.335	0.335	0.335	1,623,400
2023-07-31	0.350	0.355	0.335	0.345	0.345	4,727,600
2023-07-28	0.330	0.355	0.330	0.345	0.345	7,761,400
2023-07-27	0.325	0.330	0.325	0.330	0.330	482,800
2023-07-26	0.330	0.335	0.320	0.330	0.330	1,279,900
2023-07-25	0.325	0.340	0.325	0.335	0.335	3,606,800
2023-07-24	0.320	0.325	0.320	0.320	0.320	684,600
2023-07-21	0.325	0.325	0.315	0.320	0.320	563,400
2023-07-20	0.315	0.325	0.315	0.320	0.320	470,000
2023-07-18	0.325	0.325	0.310	0.315	0.315	681,300
2023-07-17	0.310	0.325	0.305	0.325	0.325	646,000
2023-07-14	0.305	0.310	0.300	0.310	0.310	1,201,300
2023-07-13	0.315	0.315	0.300	0.305	0.305	2,247,000
2023-07-12	0.315	0.315	0.310	0.315	0.315	665,300
2023-07-11	0.310	0.320	0.310	0.315	0.315	919,500
2023-07-10	0.315	0.320	0.305	0.310	0.310	998,800
2023-07-07	0.335	0.335	0.315	0.315	0.315	1,470,600
2023-07-06	0.320	0.345	0.320	0.335	0.335	2,587,500
2023-07-05	0.300	0.325	0.300	0.320	0.320	1,598,200
2023-07-04	0.305	0.310	0.305	0.305	0.305	394,000
2023-07-03	0.305	0.305	0.300	0.305	0.305	296,200
2023-06-30	0.300	0.305	0.300	0.300	0.300	194,900
2023-06-28	0.300	0.305	0.300	0.305	0.305	325,300
2023-06-27	0.310	0.310	0.300	0.300	0.300	503,200
2023-06-26	0.310	0.310	0.305	0.305	0.305	230,100
2023-06-23	0.305	0.310	0.305	0.305	0.305	275,200
2023-06-22	0.305	0.315	0.300	0.305	0.305	423,700
2023-06-21	0.305	0.310	0.305	0.310	0.310	105,900
2023-06-20	0.310	0.315	0.300	0.305	0.305	1,148,300
2023-06-19	0.310	0.315	0.305	0.315	0.315	198,100
2023-06-16	0.310	0.310	0.305	0.310	0.310	195,300
2023-06-15	0.305	0.310	0.305	0.305	0.305	492,600
2023-06-14	0.315	0.315	0.310	0.310	0.310	761,000
2023-06-13	0.320	0.320	0.310	0.310	0.310	1,073,000

← NewerPage 14 of 21 · 1,241 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.