Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.500	0.505	0.480	0.485	0.485	2,687,300
2023-03-10	0.525	0.525	0.505	0.510	0.510	863,600
2023-03-09	0.530	0.530	0.520	0.525	0.525	291,600
2023-03-08	0.530	0.540	0.520	0.520	0.520	227,200
2023-03-07	0.540	0.540	0.530	0.530	0.530	308,800
2023-03-06	0.535	0.550	0.530	0.535	0.535	825,400
2023-03-03	0.510	0.520	0.505	0.520	0.520	341,300
2023-03-02	0.520	0.520	0.505	0.505	0.505	491,600
2023-03-01	0.505	0.525	0.505	0.520	0.520	390,300
2023-02-28	0.535	0.535	0.500	0.505	0.505	2,239,400
2023-02-27	0.545	0.550	0.535	0.535	0.535	967,300
2023-02-24	0.580	0.580	0.545	0.555	0.555	1,568,800
2023-02-23	0.560	0.575	0.545	0.570	0.570	1,805,600
2023-02-22	0.495	0.560	0.490	0.560	0.560	3,791,100
2023-02-21	0.545	0.550	0.500	0.510	0.510	1,972,100
2023-02-20	0.555	0.560	0.545	0.545	0.545	1,132,300
2023-02-17	0.540	0.550	0.540	0.550	0.550	1,375,500
2023-02-16	0.550	0.550	0.540	0.540	0.540	915,600
2023-02-15	0.545	0.560	0.545	0.550	0.550	3,311,000
2023-02-14	0.535	0.550	0.530	0.535	0.535	5,764,500
2023-02-13	0.525	0.530	0.515	0.525	0.525	1,573,100
2023-02-10	0.500	0.535	0.500	0.530	0.530	4,398,000
2023-02-09	0.500	0.505	0.495	0.500	0.500	876,800
2023-02-08	0.525	0.525	0.490	0.505	0.505	2,991,900
2023-02-07	0.485	0.525	0.485	0.520	0.520	9,224,200
2023-02-03	0.465	0.480	0.465	0.480	0.480	1,703,100
2023-02-02	0.465	0.470	0.460	0.460	0.460	599,500
2023-01-31	0.465	0.470	0.460	0.465	0.465	523,900
2023-01-30	0.460	0.470	0.455	0.465	0.465	1,276,800
2023-01-27	0.455	0.460	0.445	0.450	0.450	933,000
2023-01-26	0.450	0.460	0.450	0.455	0.455	597,800
2023-01-25	0.440	0.455	0.435	0.455	0.455	1,162,800
2023-01-20	0.430	0.450	0.425	0.450	0.450	1,094,000
2023-01-19	0.435	0.440	0.420	0.430	0.430	3,700,100
2023-01-18	0.455	0.460	0.445	0.445	0.445	1,541,300
2023-01-17	0.460	0.465	0.450	0.455	0.455	951,400
2023-01-16	0.470	0.470	0.460	0.460	0.460	957,200
2023-01-13	0.470	0.475	0.460	0.470	0.470	395,600
2023-01-12	0.485	0.485	0.460	0.470	0.470	1,867,700
2023-01-11	0.485	0.495	0.480	0.485	0.485	1,241,200
2023-01-10	0.485	0.485	0.475	0.485	0.485	752,000
2023-01-09	0.485	0.485	0.475	0.485	0.485	470,300
2023-01-06	0.485	0.495	0.475	0.480	0.480	1,178,400
2023-01-05	0.465	0.495	0.465	0.495	0.495	1,705,900
2023-01-04	0.480	0.480	0.465	0.470	0.470	1,139,000
2023-01-03	0.475	0.485	0.470	0.480	0.480	518,500
2022-12-30	0.485	0.510	0.475	0.475	0.475	5,432,100
2022-12-29	0.455	0.485	0.455	0.485	0.485	2,507,800
2022-12-28	0.465	0.465	0.455	0.455	0.455	725,000
2022-12-27	0.470	0.470	0.455	0.460	0.460	1,562,000
2022-12-23	0.450	0.470	0.450	0.470	0.470	1,737,200
2022-12-22	0.450	0.450	0.445	0.450	0.450	397,600
2022-12-21	0.445	0.450	0.445	0.445	0.445	336,100
2022-12-20	0.445	0.455	0.445	0.445	0.445	895,100
2022-12-19	0.450	0.460	0.445	0.445	0.445	1,262,200
2022-12-16	0.460	0.460	0.440	0.450	0.450	2,586,600
2022-12-15	0.465	0.470	0.460	0.465	0.465	1,307,200
2022-12-14	0.460	0.475	0.460	0.465	0.465	1,941,000
2022-12-13	0.455	0.460	0.450	0.455	0.455	1,383,800
2022-12-12	0.460	0.470	0.455	0.455	0.455	1,412,400

← NewerPage 16 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.