HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.570	0.575	0.560	0.570	0.570	853,700
2026-07-23	0.570	0.575	0.565	0.575	0.575	1,076,300
2026-07-22	0.580	0.580	0.570	0.575	0.575	1,051,000
2026-07-21	0.590	0.590	0.555	0.580	0.580	6,894,100
2026-07-20	0.555	0.590	0.555	0.585	0.585	2,284,800
2026-07-17	0.580	0.580	0.560	0.560	0.560	2,466,100
2026-07-16	0.580	0.600	0.570	0.580	0.580	3,872,600
2026-07-15	0.590	0.600	0.565	0.585	0.585	5,457,300
2026-07-14	0.580	0.585	0.560	0.580	0.580	2,929,800
2026-07-13	0.590	0.590	0.575	0.580	0.580	2,619,100
2026-07-10	0.560	0.595	0.555	0.590	0.590	6,448,400
2026-07-09	0.565	0.580	0.565	0.565	0.565	4,108,900
2026-07-08	0.550	0.565	0.535	0.565	0.565	4,059,000
2026-07-07	0.545	0.545	0.540	0.545	0.545	1,015,000
2026-07-06	0.530	0.550	0.530	0.545	0.545	2,654,600
2026-07-03	0.525	0.535	0.520	0.530	0.530	1,975,400
2026-07-02	0.530	0.530	0.515	0.520	0.520	2,461,100
2026-07-01	0.500	0.540	0.500	0.530	0.530	3,663,700
2026-06-30	0.495	0.510	0.490	0.500	0.500	2,219,600
2026-06-29	0.485	0.510	0.485	0.495	0.495	2,156,000
2026-06-26	0.500	0.505	0.480	0.490	0.490	2,882,000
2026-06-25	0.510	0.510	0.480	0.495	0.495	5,530,400
2026-06-24	0.500	0.520	0.500	0.510	0.510	4,883,600
2026-06-23	0.545	0.555	0.500	0.505	0.505	8,126,600
2026-06-22	0.545	0.570	0.535	0.540	0.540	9,278,300
2026-06-19	0.540	0.550	0.530	0.545	0.545	3,504,000
2026-06-18	0.510	0.550	0.505	0.540	0.540	8,832,400
2026-06-17	0.515	0.515	0.515	0.515	0.515	0
2026-06-16	0.515	0.525	0.505	0.515	0.515	4,046,800
2026-06-15	0.505	0.515	0.500	0.515	0.515	1,917,500
2026-06-12	0.515	0.525	0.495	0.505	0.505	6,162,600
2026-06-11	0.490	0.515	0.480	0.515	0.515	4,730,200
2026-06-10	0.500	0.500	0.485	0.500	0.500	3,451,500
2026-06-09	0.480	0.500	0.475	0.500	0.500	6,081,400
2026-06-08	0.455	0.475	0.455	0.475	0.475	1,503,600
2026-06-05	0.475	0.475	0.465	0.465	0.465	1,209,500
2026-06-04	0.460	0.490	0.460	0.475	0.475	4,183,700
2026-06-03	0.465	0.480	0.460	0.465	0.465	1,649,700
2026-06-02	0.470	0.470	0.470	0.470	0.470	0
2026-06-01	0.470	0.470	0.470	0.470	0.470	0
2026-05-29	0.465	0.475	0.460	0.470	0.470	2,891,500
2026-05-28	0.465	0.470	0.455	0.465	0.465	2,887,600
2026-05-27	0.465	0.465	0.465	0.465	0.465	0
2026-05-26	0.455	0.475	0.435	0.465	0.465	5,465,200
2026-05-25	0.460	0.480	0.455	0.460	0.460	5,261,400
2026-05-22	0.430	0.470	0.425	0.460	0.460	13,403,300
2026-05-21	0.390	0.440	0.385	0.430	0.430	10,685,200
2026-05-20	0.400	0.400	0.390	0.390	0.390	2,610,600
2026-05-19	0.400	0.405	0.395	0.395	0.395	3,749,900
2026-05-18	0.395	0.410	0.390	0.395	0.395	7,572,000
2026-05-15	0.390	0.400	0.390	0.395	0.395	2,216,900
2026-05-14	0.395	0.395	0.385	0.390	0.390	2,398,300
2026-05-13	0.400	0.400	0.370	0.390	0.390	5,763,400
2026-05-12	0.360	0.405	0.360	0.395	0.395	14,937,500
2026-05-11	0.340	0.365	0.335	0.355	0.355	3,887,700
2026-05-08	0.335	0.345	0.330	0.340	0.340	1,777,100
2026-05-07	0.340	0.340	0.335	0.335	0.335	886,400
2026-05-06	0.330	0.340	0.325	0.340	0.340	2,261,200
2026-05-05	0.330	0.335	0.325	0.330	0.330	2,189,500
2026-05-04	0.320	0.335	0.320	0.330	0.330	2,008,400

← NewerPage 2 of 12 · 680 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.