HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.590	0.645	0.575	0.630	0.597	18,860,500
2024-05-29	0.595	0.595	0.575	0.590	0.559	3,836,800
2024-05-28	0.595	0.605	0.570	0.595	0.564	9,149,100
2024-05-27	0.575	0.635	0.565	0.595	0.564	34,949,400
2024-05-24	0.580	0.580	0.565	0.575	0.545	7,386,200
2024-05-23	0.565	0.585	0.545	0.580	0.550	20,658,200
2024-05-21	0.545	0.560	0.540	0.540	0.512	6,499,400
2024-05-20	0.540	0.555	0.535	0.545	0.517	5,786,200
2024-05-17	0.550	0.555	0.535	0.540	0.512	5,176,000
2024-05-16	0.540	0.555	0.530	0.545	0.517	4,320,400
2024-05-15	0.550	0.555	0.525	0.535	0.507	5,472,200
2024-05-14	0.525	0.555	0.525	0.550	0.521	9,920,300
2024-05-13	0.530	0.540	0.520	0.525	0.498	6,389,800
2024-05-10	0.590	0.595	0.525	0.530	0.502	17,359,200
2024-05-09	0.575	0.585	0.565	0.580	0.550	7,700,600
2024-05-08	0.535	0.600	0.535	0.570	0.540	47,633,100
2024-05-07	0.535	0.540	0.515	0.530	0.502	7,901,800
2024-05-06	0.505	0.540	0.495	0.530	0.502	15,932,200
2024-05-03	0.485	0.495	0.480	0.490	0.464	2,793,800
2024-05-02	0.475	0.490	0.475	0.485	0.460	2,152,200
2024-04-30	0.485	0.485	0.470	0.480	0.455	3,018,100
2024-04-29	0.490	0.495	0.480	0.485	0.460	2,214,300
2024-04-26	0.490	0.500	0.480	0.485	0.460	4,430,100
2024-04-25	0.510	0.510	0.490	0.490	0.464	2,552,000
2024-04-24	0.505	0.520	0.505	0.510	0.483	6,079,300
2024-04-23	0.500	0.510	0.495	0.505	0.479	2,951,900
2024-04-22	0.490	0.500	0.485	0.495	0.469	774,200
2024-04-19	0.515	0.515	0.480	0.485	0.460	6,193,300
2024-04-18	0.500	0.520	0.495	0.515	0.488	4,304,700
2024-04-17	0.500	0.505	0.490	0.500	0.474	2,708,200
2024-04-16	0.515	0.525	0.490	0.495	0.469	8,432,500
2024-04-15	0.495	0.525	0.495	0.520	0.493	14,741,700
2024-04-12	0.490	0.495	0.480	0.490	0.464	4,460,400
2024-04-09	0.495	0.500	0.490	0.490	0.464	2,467,000
2024-04-08	0.500	0.510	0.490	0.495	0.469	3,962,500
2024-04-05	0.535	0.540	0.500	0.500	0.474	15,672,500
2024-04-04	0.540	0.555	0.530	0.545	0.517	7,751,400
2024-04-03	0.530	0.545	0.525	0.540	0.512	3,842,900
2024-04-02	0.535	0.550	0.515	0.535	0.507	9,833,200
2024-04-01	0.515	0.550	0.515	0.530	0.502	8,376,900
2024-03-29	0.515	0.525	0.505	0.515	0.488	3,024,900
2024-03-27	0.530	0.530	0.505	0.515	0.488	6,173,300
2024-03-26	0.525	0.535	0.520	0.530	0.502	2,835,600
2024-03-25	0.525	0.535	0.520	0.530	0.502	1,858,200
2024-03-22	0.545	0.555	0.525	0.535	0.507	6,489,800
2024-03-21	0.540	0.565	0.540	0.545	0.517	11,272,800
2024-03-20	0.530	0.550	0.515	0.540	0.512	10,975,000
2024-03-19	0.520	0.545	0.520	0.535	0.507	8,470,000
2024-03-18	0.510	0.535	0.470	0.530	0.502	10,927,300
2024-03-15	0.520	0.530	0.495	0.510	0.483	8,343,200
2024-03-14	0.490	0.545	0.480	0.525	0.498	30,127,500
2024-03-13	0.475	0.505	0.465	0.485	0.460	21,890,700
2024-03-12	0.440	0.480	0.435	0.480	0.455	15,338,900
2024-03-11	0.440	0.455	0.435	0.440	0.417	1,507,900
2024-03-08	0.450	0.455	0.435	0.440	0.417	2,127,100
2024-03-07	0.410	0.460	0.410	0.450	0.427	12,392,900
2024-03-06	0.430	0.445	0.380	0.420	0.398	15,915,100
2024-03-05	0.420	0.435	0.415	0.430	0.408	5,631,500
2024-03-04	0.430	0.445	0.415	0.420	0.398	7,576,800
2024-03-01	0.425	0.430	0.410	0.420	0.398	3,583,800

← NewerPage 11 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.