Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.695	0.695	0.695	0.695	0.278	35,250
2022-03-11	0.695	0.695	0.695	0.695	0.278	17,500
2022-03-10	0.695	0.710	0.685	0.700	0.280	123,250
2022-03-09	0.690	0.690	0.685	0.685	0.274	75,000
2022-03-08	0.690	0.690	0.675	0.675	0.270	162,500
2022-03-07	0.700	0.700	0.690	0.690	0.276	435,000
2022-03-04	0.700	0.735	0.670	0.720	0.288	396,500
2022-03-03	0.700	0.700	0.700	0.700	0.280	72,750
2022-03-02	0.700	0.700	0.700	0.700	0.280	75,000
2022-03-01	0.695	0.715	0.695	0.710	0.284	212,000
2022-02-28	0.685	0.695	0.680	0.685	0.274	362,500
2022-02-25	0.730	0.735	0.650	0.695	0.278	2,168,500
2022-02-24	0.745	0.745	0.720	0.725	0.290	634,750
2022-02-23	0.755	0.770	0.750	0.755	0.302	170,500
2022-02-22	0.770	0.780	0.750	0.760	0.304	354,500
2022-02-21	0.735	0.770	0.735	0.770	0.308	842,250
2022-02-18	0.730	0.735	0.730	0.735	0.294	216,000
2022-02-17	0.730	0.735	0.725	0.730	0.292	265,000
2022-02-16	0.745	0.745	0.725	0.725	0.290	87,500
2022-02-15	0.730	0.750	0.725	0.750	0.300	199,750
2022-02-14	0.740	0.740	0.735	0.735	0.294	126,250
2022-02-11	0.725	0.745	0.720	0.735	0.294	285,750
2022-02-10	0.740	0.745	0.725	0.745	0.298	757,750
2022-02-09	0.750	0.750	0.730	0.750	0.300	228,250
2022-02-08	0.750	0.755	0.745	0.755	0.302	214,000
2022-02-07	0.755	0.765	0.750	0.750	0.300	259,500
2022-02-04	0.750	0.755	0.730	0.755	0.302	125,250
2022-02-03	0.745	0.750	0.740	0.750	0.300	68,250
2022-01-31	0.745	0.750	0.745	0.745	0.298	39,000
2022-01-28	0.735	0.735	0.725	0.735	0.294	235,000
2022-01-27	0.735	0.745	0.735	0.735	0.294	234,000
2022-01-26	0.770	0.770	0.735	0.755	0.302	515,500
2022-01-25	0.765	0.775	0.740	0.755	0.302	444,000
2022-01-24	0.720	0.760	0.720	0.750	0.300	578,750
2022-01-21	0.725	0.740	0.710	0.710	0.284	381,500
2022-01-20	0.700	0.725	0.700	0.725	0.290	2,154,250
2022-01-19	0.760	0.760	0.710	0.725	0.290	2,818,750
2022-01-17	0.785	0.785	0.760	0.760	0.304	350,500
2022-01-14	0.840	0.845	0.775	0.785	0.314	2,533,750
2022-01-13	0.790	0.825	0.790	0.825	0.330	2,199,000
2022-01-12	0.800	0.810	0.790	0.790	0.316	701,000
2022-01-11	0.775	0.800	0.775	0.795	0.318	1,336,000
2022-01-10	0.760	0.780	0.755	0.770	0.308	286,250
2022-01-07	0.765	0.770	0.760	0.765	0.306	408,000
2022-01-06	0.780	0.785	0.750	0.755	0.302	1,358,500
2022-01-05	0.780	0.795	0.770	0.785	0.314	818,500
2022-01-04	0.790	0.790	0.775	0.780	0.312	727,250
2022-01-03	0.770	0.790	0.770	0.790	0.316	643,750
2021-12-31	0.790	0.790	0.770	0.770	0.308	639,250
2021-12-30	0.825	0.835	0.790	0.800	0.320	712,000
2021-12-29	0.850	0.850	0.825	0.825	0.330	228,500
2021-12-28	0.810	0.850	0.810	0.835	0.334	1,482,250
2021-12-27	0.805	0.810	0.775	0.805	0.322	663,250
2021-12-24	0.780	0.805	0.770	0.805	0.322	252,250
2021-12-23	0.795	0.805	0.765	0.805	0.322	526,750
2021-12-22	0.790	0.815	0.790	0.795	0.318	810,750
2021-12-21	0.800	0.820	0.770	0.800	0.320	316,500
2021-12-20	0.815	0.830	0.790	0.800	0.320	1,257,250
2021-12-17	0.800	0.820	0.800	0.815	0.326	1,543,250
2021-12-16	0.790	0.795	0.760	0.790	0.316	1,575,500

← NewerPage 20 of 21 · 1,242 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.