HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.570	0.575	0.560	0.560	0.534	531,600
2024-08-26	0.590	0.590	0.565	0.570	0.543	709,300
2024-08-23	0.565	0.585	0.555	0.575	0.548	1,278,800
2024-08-22	0.595	0.600	0.565	0.565	0.539	1,898,000
2024-08-21	0.595	0.605	0.590	0.595	0.567	837,200
2024-08-20	0.605	0.615	0.595	0.595	0.567	2,424,800
2024-08-19	0.600	0.610	0.595	0.600	0.572	1,971,600
2024-08-16	0.605	0.625	0.585	0.585	0.558	5,574,500
2024-08-15	0.610	0.610	0.595	0.600	0.572	2,403,500
2024-08-14	0.600	0.610	0.595	0.600	0.572	1,148,400
2024-08-13	0.600	0.600	0.565	0.590	0.562	3,552,000
2024-08-12	0.595	0.615	0.595	0.600	0.572	3,520,000
2024-08-09	0.560	0.590	0.560	0.590	0.562	2,306,900
2024-08-08	0.530	0.550	0.520	0.540	0.515	2,528,000
2024-08-07	0.505	0.550	0.500	0.540	0.515	4,050,000
2024-08-06	0.500	0.530	0.490	0.505	0.481	3,355,900
2024-08-05	0.550	0.550	0.480	0.495	0.472	5,619,200
2024-08-02	0.595	0.595	0.570	0.570	0.543	2,552,700
2024-08-01	0.635	0.635	0.600	0.605	0.577	1,624,700
2024-07-31	0.595	0.630	0.575	0.630	0.601	3,713,400
2024-07-30	0.590	0.600	0.565	0.595	0.567	3,446,700
2024-07-29	0.610	0.615	0.590	0.595	0.567	1,865,300
2024-07-26	0.610	0.620	0.600	0.605	0.577	1,051,600
2024-07-25	0.610	0.615	0.595	0.610	0.582	3,032,500
2024-07-24	0.630	0.640	0.615	0.625	0.596	2,784,100
2024-07-23	0.645	0.660	0.630	0.630	0.601	2,980,100
2024-07-22	0.680	0.680	0.630	0.645	0.615	4,667,100
2024-07-19	0.665	0.685	0.660	0.680	0.648	3,096,600
2024-07-18	0.675	0.675	0.665	0.665	0.634	1,350,300
2024-07-17	0.660	0.685	0.660	0.680	0.648	4,818,100
2024-07-16	0.670	0.670	0.655	0.655	0.624	2,642,500
2024-07-15	0.665	0.685	0.660	0.670	0.639	3,561,700
2024-07-12	0.675	0.685	0.660	0.665	0.634	3,550,200
2024-07-11	0.710	0.710	0.670	0.675	0.644	4,991,100
2024-07-10	0.695	0.710	0.695	0.705	0.672	3,486,100
2024-07-09	0.730	0.730	0.690	0.695	0.663	4,484,700
2024-07-05	0.760	0.770	0.730	0.730	0.692	3,663,300
2024-07-04	0.770	0.785	0.755	0.760	0.720	3,220,500
2024-07-03	0.770	0.785	0.760	0.770	0.730	4,648,900
2024-07-02	0.740	0.800	0.720	0.760	0.720	8,658,000
2024-07-01	0.715	0.740	0.710	0.735	0.697	5,774,100
2024-06-28	0.680	0.720	0.675	0.715	0.678	3,830,900
2024-06-27	0.695	0.715	0.675	0.675	0.640	2,321,800
2024-06-26	0.675	0.710	0.670	0.695	0.659	2,500,600
2024-06-25	0.700	0.700	0.665	0.670	0.635	2,650,700
2024-06-24	0.700	0.725	0.675	0.700	0.664	3,354,600
2024-06-21	0.675	0.705	0.670	0.695	0.659	3,761,300
2024-06-20	0.670	0.690	0.660	0.675	0.640	2,667,100
2024-06-19	0.675	0.685	0.650	0.670	0.635	3,793,100
2024-06-18	0.720	0.725	0.675	0.675	0.640	4,739,500
2024-06-14	0.745	0.750	0.700	0.715	0.678	5,245,900
2024-06-13	0.700	0.745	0.670	0.740	0.701	6,430,700
2024-06-12	0.720	0.740	0.660	0.685	0.649	11,429,300
2024-06-11	0.670	0.715	0.670	0.710	0.673	9,329,500
2024-06-10	0.670	0.680	0.655	0.670	0.635	5,607,900
2024-06-07	0.640	0.675	0.640	0.670	0.635	13,065,200
2024-06-06	0.650	0.665	0.630	0.640	0.607	7,021,600
2024-06-05	0.630	0.665	0.625	0.645	0.611	12,037,900
2024-06-04	0.620	0.640	0.615	0.625	0.592	9,947,500
2024-05-31	0.625	0.630	0.610	0.615	0.583	3,841,800

← NewerPage 10 of 12 · 681 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.