Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.325	0.330	0.315	0.320	0.320	1,130,900
2023-06-09	0.325	0.335	0.325	0.325	0.325	623,700
2023-06-08	0.320	0.340	0.320	0.330	0.330	1,044,000
2023-06-07	0.320	0.325	0.320	0.320	0.320	241,000
2023-06-06	0.320	0.320	0.315	0.315	0.315	562,300
2023-06-02	0.320	0.320	0.320	0.320	0.320	237,700
2023-06-01	0.315	0.320	0.315	0.320	0.320	106,300
2023-05-31	0.320	0.320	0.315	0.320	0.320	225,200
2023-05-30	0.320	0.330	0.320	0.325	0.325	116,600
2023-05-29	0.330	0.330	0.320	0.320	0.320	369,900
2023-05-26	0.330	0.330	0.320	0.325	0.325	434,300
2023-05-25	0.315	0.325	0.315	0.325	0.325	237,600
2023-05-24	0.345	0.345	0.310	0.315	0.315	1,346,700
2023-05-23	0.340	0.345	0.335	0.335	0.335	355,700
2023-05-22	0.335	0.340	0.335	0.340	0.340	424,200
2023-05-19	0.330	0.330	0.330	0.330	0.330	99,200
2023-05-18	0.325	0.335	0.325	0.335	0.335	650,300
2023-05-17	0.320	0.325	0.320	0.320	0.320	346,400
2023-05-16	0.320	0.325	0.315	0.320	0.320	213,400
2023-05-15	0.305	0.330	0.305	0.320	0.320	654,200
2023-05-12	0.315	0.330	0.300	0.305	0.305	2,071,700
2023-05-11	0.315	0.330	0.315	0.320	0.320	224,200
2023-05-10	0.335	0.340	0.315	0.320	0.320	896,900
2023-05-09	0.340	0.340	0.330	0.335	0.335	746,100
2023-05-08	0.325	0.350	0.325	0.335	0.335	2,258,200
2023-05-05	0.310	0.320	0.300	0.320	0.320	2,247,900
2023-05-03	0.325	0.325	0.310	0.310	0.310	963,600
2023-05-02	0.330	0.335	0.325	0.325	0.325	1,182,800
2023-04-28	0.335	0.335	0.320	0.335	0.335	1,475,200
2023-04-27	0.350	0.350	0.320	0.335	0.335	2,125,600
2023-04-26	0.360	0.360	0.340	0.350	0.350	461,800
2023-04-25	0.365	0.370	0.340	0.350	0.350	1,460,900
2023-04-20	0.375	0.375	0.350	0.360	0.360	1,692,500
2023-04-19	0.375	0.380	0.370	0.375	0.375	431,700
2023-04-18	0.390	0.390	0.375	0.375	0.375	838,700
2023-04-17	0.380	0.395	0.380	0.380	0.380	1,250,300
2023-04-14	0.375	0.385	0.375	0.380	0.380	749,700
2023-04-13	0.370	0.380	0.370	0.375	0.375	656,400
2023-04-12	0.380	0.390	0.360	0.370	0.370	5,935,800
2023-04-11	0.400	0.405	0.375	0.390	0.390	4,728,100
2023-04-10	0.420	0.420	0.405	0.410	0.410	1,386,200
2023-04-07	0.420	0.435	0.420	0.425	0.425	457,500
2023-04-06	0.435	0.440	0.420	0.430	0.430	1,596,900
2023-04-05	0.410	0.430	0.410	0.430	0.430	2,106,500
2023-04-04	0.420	0.425	0.415	0.415	0.415	971,800
2023-04-03	0.410	0.420	0.410	0.415	0.415	540,400
2023-03-31	0.415	0.420	0.410	0.410	0.410	117,000
2023-03-30	0.410	0.430	0.395	0.415	0.415	1,897,600
2023-03-29	0.395	0.410	0.380	0.410	0.410	1,948,100
2023-03-28	0.420	0.440	0.395	0.395	0.395	3,232,600
2023-03-27	0.455	0.460	0.430	0.430	0.430	1,485,100
2023-03-24	0.455	0.470	0.455	0.470	0.470	276,600
2023-03-23	0.450	0.460	0.450	0.455	0.455	429,000
2023-03-22	0.450	0.455	0.440	0.450	0.450	388,600
2023-03-21	0.455	0.465	0.440	0.450	0.450	1,070,600
2023-03-20	0.470	0.480	0.450	0.450	0.450	1,311,200
2023-03-17	0.460	0.480	0.455	0.470	0.470	1,883,600
2023-03-16	0.475	0.475	0.450	0.455	0.455	1,125,500
2023-03-15	0.465	0.480	0.465	0.475	0.475	443,100
2023-03-14	0.485	0.490	0.455	0.460	0.460	1,348,300

← NewerPage 15 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.