HE Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.415	0.430	0.410	0.425	0.403	3,603,100
2024-02-28	0.420	0.430	0.405	0.415	0.393	6,418,200
2024-02-27	0.450	0.450	0.405	0.425	0.403	13,326,000
2024-02-26	0.435	0.450	0.430	0.445	0.422	6,530,900
2024-02-23	0.485	0.505	0.415	0.435	0.412	55,930,900
2024-02-22	0.450	0.485	0.450	0.485	0.460	22,028,600
2024-02-21	0.465	0.470	0.445	0.450	0.427	9,558,600
2024-02-20	0.450	0.475	0.445	0.465	0.441	11,847,900
2024-02-19	0.435	0.470	0.415	0.450	0.427	25,849,000
2024-02-16	0.425	0.445	0.420	0.435	0.412	10,709,800
2024-02-15	0.425	0.440	0.415	0.425	0.403	11,855,400
2024-02-14	0.390	0.430	0.385	0.425	0.403	21,536,300
2024-02-13	0.390	0.405	0.380	0.395	0.374	12,569,600
2024-02-09	0.380	0.410	0.375	0.390	0.370	20,624,600
2024-02-08	0.340	0.395	0.335	0.390	0.370	35,385,700
2024-02-07	0.335	0.350	0.330	0.345	0.327	12,227,000
2024-02-06	0.320	0.345	0.315	0.340	0.322	10,461,900
2024-02-05	0.335	0.335	0.310	0.315	0.299	13,969,800
2024-02-02	0.335	0.350	0.325	0.330	0.313	9,709,500
2024-01-31	0.335	0.350	0.315	0.340	0.322	46,182,400
2024-01-30	0.430	0.450	0.305	0.325	0.308	209,371,800

← NewerPage 12 of 12 · 681 trading days

Stock splits

No stock splits on record.

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