Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.465	0.465	0.450	0.460	0.460	641,900
2022-12-08	0.460	0.475	0.450	0.460	0.460	1,584,400
2022-12-07	0.440	0.475	0.435	0.460	0.460	2,673,100
2022-12-06	0.440	0.445	0.435	0.440	0.440	831,700
2022-12-05	0.445	0.445	0.435	0.435	0.435	1,728,100
2022-12-02	0.440	0.450	0.430	0.435	0.435	1,798,200
2022-12-01	0.455	0.460	0.440	0.440	0.440	1,621,500
2022-11-30	0.460	0.460	0.445	0.455	0.455	1,103,200
2022-11-29	0.460	0.465	0.445	0.455	0.455	1,091,100
2022-11-25	0.470	0.485	0.460	0.470	0.470	2,564,700
2022-11-24	0.450	0.480	0.450	0.470	0.470	1,172,300
2022-11-23	0.455	0.460	0.440	0.440	0.440	303,200
2022-11-22	0.460	0.460	0.450	0.460	0.460	389,400
2022-11-21	0.440	0.460	0.430	0.460	0.460	735,600
2022-11-17	0.450	0.450	0.430	0.440	0.440	1,201,500
2022-11-16	0.465	0.465	0.455	0.455	0.455	710,500
2022-11-15	0.460	0.475	0.450	0.465	0.465	1,371,900
2022-11-14	0.465	0.480	0.460	0.465	0.465	2,652,000
2022-11-11	0.420	0.465	0.420	0.465	0.465	3,523,200
2022-11-10	0.415	0.420	0.410	0.420	0.420	262,600
2022-11-09	0.420	0.425	0.420	0.420	0.420	242,100
2022-11-08	0.435	0.435	0.415	0.420	0.420	632,000
2022-11-07	0.410	0.430	0.405	0.430	0.430	1,051,600
2022-11-04	0.410	0.410	0.405	0.410	0.410	243,100
2022-11-03	0.430	0.430	0.400	0.410	0.410	898,200
2022-11-02	0.420	0.430	0.415	0.425	0.425	1,003,500
2022-11-01	0.410	0.420	0.400	0.420	0.420	922,000
2022-10-31	0.425	0.435	0.420	0.420	0.420	1,383,200
2022-10-28	0.395	0.425	0.390	0.420	0.420	1,492,200
2022-10-27	0.400	0.405	0.395	0.400	0.400	722,800
2022-10-26	0.405	0.410	0.375	0.395	0.395	2,257,700
2022-10-25	0.430	0.440	0.400	0.405	0.405	2,027,900
2022-10-21	0.430	0.440	0.430	0.430	0.430	969,400
2022-10-20	0.425	0.440	0.425	0.435	0.435	407,100
2022-10-19	0.440	0.440	0.430	0.430	0.430	527,600
2022-10-18	0.445	0.450	0.435	0.435	0.435	2,018,400
2022-10-17	0.425	0.435	0.410	0.435	0.435	1,800,700
2022-10-14	0.430	0.435	0.425	0.425	0.425	1,904,700
2022-10-13	0.415	0.440	0.415	0.425	0.425	4,490,100
2022-10-12	0.390	0.420	0.390	0.415	0.415	2,858,600
2022-10-11	0.390	0.390	0.375	0.385	0.385	1,295,700
2022-10-07	0.370	0.395	0.370	0.395	0.395	1,146,400
2022-10-06	0.370	0.375	0.370	0.370	0.370	483,700
2022-10-05	0.370	0.370	0.365	0.370	0.370	789,900
2022-10-04	0.370	0.375	0.370	0.370	0.370	545,800
2022-10-03	0.370	0.375	0.365	0.365	0.365	724,500
2022-09-30	0.375	0.375	0.360	0.370	0.370	2,211,300
2022-09-28	0.400	0.410	0.375	0.380	0.380	1,926,300
2022-09-27	0.375	0.400	0.375	0.395	0.395	1,771,500
2022-09-26	0.385	0.385	0.370	0.370	0.370	1,025,900
2022-09-23	0.400	0.410	0.385	0.385	0.385	2,066,300
2022-09-22	0.360	0.400	0.360	0.400	0.400	2,795,700
2022-09-21	0.360	0.370	0.350	0.360	0.360	1,439,100
2022-09-20	0.355	0.360	0.350	0.360	0.360	1,928,600
2022-09-19	0.360	0.370	0.345	0.345	0.345	1,604,400
2022-09-15	0.370	0.380	0.350	0.360	0.360	3,460,700
2022-09-14	0.390	0.390	0.365	0.370	0.370	4,109,800
2022-09-13	0.410	0.415	0.390	0.405	0.405	3,885,500
2022-09-12	0.390	0.415	0.385	0.410	0.410	6,692,400
2022-09-09	0.380	0.385	0.370	0.385	0.385	1,818,400

← NewerPage 17 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.