Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.375	0.395	0.370	0.380	0.380	5,490,200
2022-09-07	0.370	0.375	0.365	0.370	0.370	2,516,100
2022-09-06	0.355	0.385	0.350	0.380	0.380	12,503,500
2022-09-05	0.340	0.345	0.335	0.345	0.345	549,300
2022-09-02	0.340	0.340	0.335	0.340	0.340	472,200
2022-09-01	0.345	0.350	0.335	0.340	0.340	1,864,100
2022-08-30	0.335	0.355	0.335	0.350	0.350	1,582,600
2022-08-29	0.340	0.340	0.335	0.335	0.335	254,800
2022-08-26	0.345	0.345	0.335	0.340	0.340	640,900
2022-08-25	0.340	0.350	0.335	0.340	0.340	1,505,700
2022-08-24	0.335	0.345	0.335	0.340	0.340	429,600
2022-08-23	0.325	0.330	0.320	0.330	0.330	523,200
2022-08-22	0.325	0.330	0.325	0.325	0.325	192,700
2022-08-19	0.330	0.335	0.325	0.325	0.325	215,500
2022-08-18	0.345	0.345	0.325	0.325	0.325	442,100
2022-08-17	0.340	0.340	0.335	0.335	0.335	230,500
2022-08-16	0.345	0.350	0.340	0.340	0.340	976,700
2022-08-15	0.330	0.345	0.320	0.345	0.345	654,700
2022-08-12	0.330	0.330	0.320	0.330	0.330	144,100
2022-08-11	0.335	0.335	0.320	0.330	0.330	327,700
2022-08-10	0.335	0.345	0.325	0.330	0.330	768,600
2022-08-09	0.335	0.340	0.330	0.340	0.340	508,000
2022-08-08	0.340	0.345	0.335	0.340	0.340	866,900
2022-08-05	0.325	0.350	0.325	0.340	0.340	2,342,300
2022-08-04	0.325	0.330	0.325	0.325	0.325	122,400
2022-08-03	0.320	0.325	0.320	0.325	0.325	549,500
2022-08-02	0.320	0.325	0.320	0.325	0.325	217,200
2022-08-01	0.325	0.325	0.315	0.325	0.325	275,000
2022-07-29	0.325	0.325	0.325	0.325	0.325	161,300
2022-07-28	0.325	0.330	0.320	0.330	0.330	428,400
2022-07-27	0.315	0.325	0.315	0.325	0.325	454,900
2022-07-26	0.315	0.315	0.315	0.315	0.315	20,600
2022-07-25	0.315	0.320	0.315	0.315	0.315	137,200
2022-07-22	0.310	0.315	0.310	0.315	0.315	295,000
2022-07-21	0.305	0.310	0.305	0.310	0.310	206,000
2022-07-20	0.305	0.305	0.300	0.305	0.305	935,100
2022-07-19	0.305	0.305	0.305	0.305	0.305	79,100
2022-07-18	0.295	0.305	0.295	0.305	0.305	297,700
2022-07-15	0.300	0.300	0.295	0.295	0.295	136,700
2022-07-14	0.300	0.300	0.300	0.300	0.300	374,400
2022-07-13	0.300	0.300	0.300	0.300	0.300	51,400
2022-07-12	0.300	0.300	0.300	0.300	0.300	199,400
2022-07-08	0.300	0.300	0.300	0.300	0.300	242,700
2022-07-07	0.300	0.300	0.300	0.300	0.300	123,000
2022-07-06	0.300	0.310	0.300	0.300	0.300	129,000
2022-07-05	0.300	0.300	0.300	0.300	0.300	352,800
2022-07-04	0.300	0.305	0.300	0.300	0.300	440,200
2022-07-01	0.300	0.300	0.300	0.300	0.300	230,800
2022-06-30	0.310	0.310	0.305	0.305	0.305	128,000
2022-06-29	0.305	0.315	0.300	0.315	0.315	329,500
2022-06-28	0.310	0.310	0.310	0.310	0.310	215,000
2022-06-27	0.305	0.310	0.305	0.310	0.310	96,000
2022-06-24	0.305	0.310	0.305	0.305	0.305	54,000
2022-06-23	0.300	0.300	0.300	0.300	0.300	35,200
2022-06-22	0.320	0.320	0.300	0.300	0.300	274,600
2022-06-21	0.300	0.320	0.300	0.320	0.320	163,800
2022-06-20	0.310	0.310	0.300	0.300	0.300	2,218,700
2022-06-17	0.310	0.315	0.305	0.315	0.315	323,000
2022-06-16	0.320	0.330	0.305	0.315	0.315	1,068,600
2022-06-15	0.320	0.325	0.300	0.320	0.320	1,398,100

← NewerPage 18 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.