Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.310	0.320	0.305	0.315	0.315	1,133,700
2022-06-13	0.330	0.330	0.305	0.310	0.310	1,923,500
2022-06-10	0.335	0.335	0.325	0.330	0.330	1,672,300
2022-06-09	0.350	0.355	0.330	0.335	0.335	1,791,000
2022-06-08	0.365	0.370	0.350	0.350	0.350	1,873,800
2022-06-07	0.360	0.365	0.355	0.365	0.365	638,300
2022-06-03	0.360	0.370	0.355	0.360	0.360	1,771,000
2022-06-02	0.345	0.365	0.345	0.360	0.360	5,766,400
2022-06-01	0.330	0.350	0.330	0.345	0.345	1,017,200
2022-05-31	0.330	0.335	0.325	0.330	0.330	1,062,600
2022-05-30	0.340	0.340	0.325	0.335	0.335	565,600
2022-05-27	0.345	0.345	0.325	0.330	0.330	977,900
2022-05-26	0.380	0.400	0.340	0.340	0.340	10,536,700
2022-05-25	0.330	0.335	0.330	0.335	0.335	361,300
2022-05-24	0.325	0.330	0.315	0.330	0.330	220,000
2022-05-23	0.325	0.330	0.320	0.330	0.330	151,500
2022-05-20	0.325	0.330	0.320	0.325	0.325	379,300
2022-05-19	0.320	0.330	0.310	0.325	0.325	1,751,500
2022-05-18	0.345	0.345	0.325	0.330	0.330	825,000
2022-05-17	0.330	0.340	0.325	0.340	0.340	647,100
2022-05-13	0.320	0.340	0.320	0.330	0.330	280,700
2022-05-12	0.345	0.345	0.315	0.320	0.320	1,504,800
2022-05-11	0.320	0.350	0.315	0.350	0.350	1,737,100
2022-05-10	0.315	0.345	0.305	0.330	0.330	2,039,100
2022-05-09	0.310	0.315	0.305	0.315	0.315	338,400
2022-05-06	0.310	0.315	0.305	0.310	0.310	319,200
2022-05-05	0.315	0.320	0.315	0.320	0.320	329,000
2022-04-29	0.315	0.315	0.315	0.315	0.315	49,500
2022-04-28	0.315	0.315	0.310	0.310	0.310	92,000
2022-04-27	0.315	0.315	0.315	0.315	0.315	500
2022-04-26	0.320	0.325	0.315	0.315	0.315	98,300
2022-04-25	0.315	0.320	0.310	0.315	0.315	68,500
2022-04-22	0.315	0.320	0.310	0.315	0.315	182,500
2022-04-21	0.315	0.320	0.310	0.320	0.320	204,500
2022-04-20	0.310	0.330	0.310	0.320	0.320	636,500
2022-04-18	0.315	0.325	0.310	0.320	0.320	352,100
2022-04-15	0.350	0.350	0.320	0.320	0.320	223,500
2022-04-14	0.330	0.380	0.330	0.350	0.350	1,357,000
2022-04-13	0.805	0.820	0.795	0.795	0.318	1,546,000
2022-04-12	0.820	0.820	0.795	0.805	0.322	875,000
2022-04-11	0.790	0.835	0.790	0.810	0.324	4,652,750
2022-04-08	0.790	0.790	0.780	0.790	0.316	1,008,500
2022-04-07	0.790	0.790	0.785	0.785	0.314	566,750
2022-04-06	0.785	0.800	0.780	0.790	0.316	928,250
2022-04-05	0.775	0.800	0.775	0.795	0.318	1,037,000
2022-04-04	0.735	0.790	0.735	0.770	0.308	1,253,250
2022-04-01	0.690	0.715	0.690	0.715	0.286	81,000
2022-03-31	0.705	0.705	0.695	0.705	0.282	150,000
2022-03-30	0.705	0.705	0.705	0.705	0.282	37,500
2022-03-29	0.715	0.715	0.710	0.710	0.284	2,441,500
2022-03-28	0.720	0.730	0.720	0.720	0.288	1,354,750
2022-03-25	0.715	0.720	0.710	0.720	0.288	234,750
2022-03-23	0.720	0.725	0.720	0.725	0.290	94,750
2022-03-22	0.720	0.720	0.720	0.720	0.288	50,000
2022-03-21	0.720	0.730	0.720	0.730	0.292	190,250
2022-03-18	0.700	0.730	0.700	0.730	0.292	272,250
2022-03-17	0.695	0.695	0.695	0.695	0.278	57,500
2022-03-16	0.690	0.695	0.690	0.695	0.278	317,750
2022-03-15	0.695	0.695	0.675	0.675	0.270	216,000
2022-03-14	0.695	0.695	0.695	0.695	0.278	35,250

← NewerPage 19 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.