HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.320	0.320	0.320	0.320	0.320	0
2026-04-30	0.320	0.325	0.315	0.320	0.320	668,300
2026-04-29	0.315	0.325	0.315	0.325	0.325	773,500
2026-04-28	0.305	0.320	0.305	0.310	0.310	2,212,200
2026-04-27	0.320	0.325	0.295	0.300	0.300	4,232,700
2026-04-24	0.310	0.330	0.310	0.320	0.320	4,475,300
2026-04-23	0.300	0.315	0.295	0.310	0.310	1,843,500
2026-04-22	0.305	0.305	0.295	0.305	0.305	896,700
2026-04-21	0.305	0.315	0.305	0.305	0.305	469,300
2026-04-20	0.310	0.310	0.300	0.305	0.305	434,900
2026-04-17	0.300	0.315	0.295	0.310	0.310	1,587,300
2026-04-16	0.295	0.305	0.295	0.300	0.300	758,300
2026-04-15	0.285	0.300	0.285	0.300	0.300	1,197,700
2026-04-14	0.290	0.290	0.280	0.285	0.285	484,500
2026-04-13	0.295	0.295	0.285	0.285	0.285	100,500
2026-04-10	0.290	0.290	0.290	0.290	0.290	210,000
2026-04-09	0.290	0.295	0.285	0.295	0.295	416,000
2026-04-08	0.290	0.295	0.290	0.295	0.295	624,900
2026-04-07	0.285	0.290	0.280	0.290	0.290	80,100
2026-04-06	0.285	0.290	0.285	0.290	0.290	507,900
2026-04-03	0.285	0.290	0.285	0.290	0.290	88,200
2026-04-02	0.300	0.300	0.285	0.285	0.285	160,100
2026-04-01	0.285	0.300	0.275	0.300	0.300	604,200
2026-03-31	0.280	0.290	0.280	0.280	0.280	314,600
2026-03-30	0.290	0.290	0.285	0.290	0.280	401,100
2026-03-27	0.295	0.295	0.285	0.290	0.280	125,400
2026-03-26	0.300	0.300	0.290	0.295	0.285	583,100
2026-03-25	0.295	0.300	0.290	0.300	0.290	516,600
2026-03-24	0.300	0.300	0.295	0.295	0.285	340,400
2026-03-20	0.300	0.300	0.300	0.300	0.290	0
2026-03-19	0.300	0.305	0.295	0.300	0.290	63,000
2026-03-18	0.305	0.310	0.295	0.300	0.290	1,269,400
2026-03-17	0.310	0.310	0.305	0.305	0.295	218,200
2026-03-16	0.300	0.310	0.290	0.305	0.295	1,461,600
2026-03-13	0.290	0.290	0.285	0.290	0.280	300,600
2026-03-12	0.290	0.295	0.285	0.290	0.280	200,200
2026-03-11	0.300	0.300	0.290	0.290	0.280	565,400
2026-03-10	0.275	0.300	0.275	0.290	0.280	823,000
2026-03-09	0.300	0.305	0.275	0.275	0.266	1,889,400
2026-03-06	0.300	0.300	0.290	0.300	0.290	1,249,900
2026-03-05	0.300	0.305	0.295	0.300	0.290	769,300
2026-03-04	0.305	0.310	0.300	0.300	0.290	1,471,300
2026-03-03	0.320	0.320	0.305	0.305	0.295	947,900
2026-03-02	0.315	0.320	0.305	0.320	0.309	425,600
2026-02-27	0.315	0.325	0.305	0.320	0.309	1,397,400
2026-02-26	0.335	0.335	0.320	0.325	0.314	2,164,700
2026-02-25	0.345	0.345	0.330	0.335	0.323	690,600
2026-02-24	0.340	0.345	0.340	0.345	0.333	304,900
2026-02-23	0.340	0.340	0.340	0.340	0.328	211,400
2026-02-20	0.350	0.350	0.335	0.340	0.328	141,100
2026-02-19	0.340	0.340	0.335	0.340	0.328	86,400
2026-02-16	0.335	0.340	0.330	0.340	0.328	92,000
2026-02-13	0.335	0.340	0.330	0.340	0.328	142,400
2026-02-12	0.350	0.350	0.335	0.350	0.338	43,900
2026-02-11	0.340	0.350	0.330	0.350	0.338	473,500
2026-02-10	0.330	0.340	0.320	0.340	0.328	750,900
2026-02-09	0.320	0.330	0.315	0.330	0.319	248,100
2026-02-06	0.310	0.330	0.305	0.320	0.309	1,217,800
2026-02-05	0.325	0.325	0.310	0.310	0.299	1,440,900
2026-02-04	0.335	0.340	0.325	0.330	0.319	131,700

← NewerPage 3 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.