HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.000	1.030	0.995	1.020	1.020	2,400,000
2026-10-15	0.985	1.000	0.955	0.990	0.990	4,297,700
2026-10-14	1.040	1.040	0.985	1.020	1.020	4,858,400
2026-10-13	1.100	1.100	1.040	1.060	1.060	3,430,300
2026-10-12	1.100	1.120	1.070	1.100	1.100	3,195,300
2026-10-09	1.130	1.150	1.090	1.110	1.110	7,994,300
2026-10-08	1.180	1.180	1.130	1.140	1.140	3,352,100
2026-10-07	1.120	1.180	1.120	1.170	1.170	7,309,100
2026-10-06	1.120	1.130	1.100	1.110	1.110	2,394,600
2026-10-05	1.110	1.130	1.100	1.120	1.120	2,924,500
2026-10-02	1.080	1.100	1.060	1.100	1.100	2,306,100
2026-10-01	1.070	1.110	1.060	1.070	1.070	3,183,100
2026-09-30	1.090	1.110	1.050	1.070	1.070	3,091,400
2026-09-29	1.090	1.100	1.060	1.090	1.090	2,347,500
2026-09-28	1.130	1.130	1.080	1.090	1.090	4,532,300
2026-09-25	1.110	1.130	1.090	1.120	1.120	6,464,300
2026-09-24	1.050	1.130	1.050	1.080	1.080	9,282,500
2026-09-23	1.070	1.070	1.030	1.050	1.050	2,387,700
2026-09-22	1.060	1.070	1.030	1.060	1.060	2,978,300
2026-09-21	1.020	1.090	1.020	1.060	1.060	7,484,600
2026-09-18	0.965	1.020	0.965	1.010	1.010	8,236,800
2026-09-17	0.930	0.970	0.920	0.965	0.965	3,834,700
2026-09-16	0.935	0.935	0.935	0.935	0.935	0
2026-09-15	0.945	0.945	0.920	0.935	0.935	5,313,500
2026-09-14	0.935	0.960	0.935	0.945	0.945	4,681,200
2026-09-11	0.935	0.960	0.925	0.945	0.945	6,366,700
2026-09-10	0.920	0.950	0.905	0.950	0.950	8,445,100
2026-09-09	0.890	0.915	0.890	0.910	0.910	3,831,500
2026-09-08	0.860	0.910	0.860	0.890	0.890	6,419,300
2026-09-07	0.880	0.880	0.855	0.855	0.855	2,361,000
2026-09-04	0.825	0.875	0.820	0.865	0.865	3,049,400
2026-09-03	0.820	0.835	0.805	0.825	0.825	2,377,800
2026-09-02	0.810	0.825	0.790	0.825	0.825	5,125,900
2026-09-01	0.845	0.845	0.800	0.825	0.825	2,929,200
2026-08-31	0.850	0.850	0.850	0.850	0.850	0
2026-08-28	0.865	0.865	0.830	0.850	0.850	3,822,500
2026-08-27	0.860	0.870	0.845	0.850	0.850	3,960,000
2026-08-26	0.850	0.880	0.840	0.855	0.855	2,385,000
2026-08-25	0.850	0.850	0.850	0.850	0.850	0
2026-08-24	0.880	0.890	0.825	0.850	0.850	6,096,700
2026-08-21	0.890	0.895	0.870	0.880	0.880	2,805,200
2026-08-20	0.910	0.915	0.885	0.890	0.890	4,184,600
2026-08-19	0.870	0.930	0.855	0.915	0.915	11,849,600
2026-08-18	0.885	0.890	0.850	0.870	0.870	8,932,700
2026-08-17	0.745	0.925	0.745	0.880	0.880	35,446,600
2026-08-14	0.735	0.750	0.725	0.745	0.745	4,566,500
2026-08-13	0.720	0.740	0.720	0.735	0.735	4,571,600
2026-08-12	0.695	0.725	0.695	0.720	0.720	7,239,400
2026-08-11	0.655	0.695	0.655	0.690	0.690	4,855,000
2026-08-10	0.665	0.670	0.650	0.660	0.660	2,259,200
2026-08-07	0.655	0.665	0.650	0.665	0.665	2,936,800
2026-08-06	0.635	0.660	0.635	0.655	0.655	4,167,500
2026-08-05	0.640	0.640	0.625	0.635	0.635	1,490,800
2026-08-04	0.615	0.640	0.615	0.635	0.635	4,833,100
2026-08-03	0.615	0.615	0.600	0.610	0.610	904,800
2026-07-31	0.600	0.620	0.595	0.615	0.615	3,041,200
2026-07-30	0.570	0.620	0.570	0.595	0.595	7,571,100
2026-07-29	0.565	0.585	0.555	0.575	0.575	3,154,800
2026-07-28	0.565	0.570	0.555	0.565	0.565	1,335,300
2026-07-27	0.570	0.570	0.560	0.570	0.570	497,400

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-31	0.0100 MYR
2025-07-07	0.0045 MYR
2024-07-09	0.0040 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.