HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.330	0.335	0.320	0.335	0.323	394,600
2026-01-30	0.330	0.340	0.320	0.330	0.319	1,108,500
2026-01-29	0.335	0.335	0.325	0.330	0.319	1,196,300
2026-01-28	0.335	0.345	0.320	0.340	0.328	2,337,300
2026-01-27	0.340	0.345	0.335	0.340	0.328	1,222,900
2026-01-26	0.355	0.355	0.335	0.340	0.328	1,320,800
2026-01-23	0.365	0.365	0.345	0.355	0.343	1,142,600
2026-01-22	0.370	0.370	0.355	0.360	0.348	1,025,300
2026-01-21	0.355	0.385	0.355	0.365	0.352	2,448,800
2026-01-20	0.370	0.370	0.350	0.355	0.343	586,000
2026-01-19	0.370	0.370	0.370	0.370	0.357	0
2026-01-16	0.375	0.380	0.370	0.370	0.357	505,500
2026-01-15	0.380	0.380	0.370	0.375	0.362	587,400
2026-01-14	0.380	0.385	0.375	0.380	0.367	451,400
2026-01-13	0.380	0.385	0.375	0.380	0.367	835,100
2026-01-12	0.380	0.380	0.365	0.375	0.362	418,400
2026-01-09	0.390	0.390	0.370	0.380	0.367	290,200
2026-01-08	0.380	0.385	0.375	0.380	0.367	551,800
2026-01-07	0.390	0.390	0.370	0.370	0.357	814,200
2026-01-06	0.390	0.390	0.380	0.385	0.372	785,500
2026-01-05	0.370	0.390	0.360	0.390	0.377	1,504,900
2026-01-02	0.365	0.375	0.360	0.365	0.352	857,400
2026-01-01	0.365	0.365	0.365	0.365	0.352	0
2025-12-31	0.350	0.375	0.350	0.365	0.352	1,437,500
2025-12-30	0.360	0.360	0.345	0.350	0.338	544,700
2025-12-29	0.340	0.360	0.340	0.355	0.343	821,300
2025-12-26	0.330	0.340	0.330	0.340	0.328	261,800
2025-12-25	0.325	0.325	0.325	0.325	0.314	0
2025-12-24	0.330	0.330	0.325	0.325	0.314	68,200
2025-12-23	0.330	0.330	0.325	0.325	0.314	251,700
2025-12-22	0.310	0.335	0.310	0.330	0.319	1,025,400
2025-12-19	0.300	0.310	0.300	0.305	0.295	804,900
2025-12-18	0.305	0.305	0.290	0.295	0.285	2,438,400
2025-12-17	0.305	0.305	0.300	0.305	0.295	990,300
2025-12-16	0.315	0.315	0.305	0.310	0.299	384,700
2025-12-15	0.315	0.320	0.310	0.315	0.304	584,300
2025-12-12	0.320	0.325	0.315	0.315	0.304	621,000
2025-12-11	0.330	0.330	0.315	0.320	0.309	591,000
2025-12-10	0.325	0.330	0.325	0.330	0.319	409,800
2025-12-09	0.330	0.330	0.320	0.330	0.319	173,100
2025-12-08	0.340	0.340	0.325	0.325	0.314	342,200
2025-12-05	0.340	0.340	0.335	0.340	0.328	472,300
2025-12-04	0.335	0.340	0.335	0.340	0.328	337,100
2025-12-03	0.320	0.335	0.320	0.335	0.323	338,200
2025-12-02	0.320	0.330	0.320	0.320	0.309	801,000
2025-12-01	0.330	0.330	0.315	0.325	0.314	1,718,000
2025-11-28	0.330	0.335	0.325	0.330	0.319	846,800
2025-11-27	0.350	0.350	0.330	0.335	0.323	1,973,000
2025-11-26	0.355	0.355	0.350	0.350	0.338	572,800
2025-11-25	0.360	0.360	0.350	0.360	0.348	648,000
2025-11-24	0.365	0.365	0.355	0.360	0.348	604,100
2025-11-21	0.365	0.370	0.360	0.360	0.348	653,900
2025-11-20	0.360	0.370	0.360	0.370	0.357	433,300
2025-11-19	0.355	0.360	0.350	0.360	0.348	1,086,100
2025-11-18	0.365	0.370	0.355	0.360	0.348	772,100
2025-11-17	0.360	0.375	0.360	0.370	0.357	228,800
2025-11-14	0.365	0.365	0.355	0.360	0.348	438,500
2025-11-13	0.355	0.365	0.355	0.360	0.348	294,300
2025-11-12	0.365	0.365	0.355	0.355	0.343	993,600
2025-11-11	0.375	0.380	0.365	0.370	0.357	665,500

← NewerPage 4 of 5 · 255 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.