HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.370	0.375	0.365	0.370	0.357	417,100
2025-11-07	0.375	0.390	0.365	0.370	0.357	2,621,000
2025-11-06	0.355	0.380	0.355	0.370	0.357	1,468,700
2025-11-05	0.370	0.370	0.350	0.355	0.343	2,459,100
2025-11-04	0.380	0.380	0.360	0.370	0.357	1,922,200
2025-11-03	0.380	0.390	0.380	0.380	0.367	827,800
2025-10-31	0.375	0.400	0.375	0.380	0.367	2,588,500
2025-10-30	0.385	0.390	0.375	0.380	0.367	863,500
2025-10-29	0.385	0.390	0.380	0.385	0.372	627,500
2025-10-28	0.395	0.395	0.380	0.390	0.377	662,600
2025-10-27	0.390	0.405	0.390	0.395	0.381	1,811,200
2025-10-24	0.390	0.395	0.385	0.390	0.377	944,800
2025-10-23	0.380	0.390	0.380	0.390	0.377	1,206,600
2025-10-22	0.390	0.395	0.380	0.385	0.372	1,138,900
2025-10-21	0.375	0.400	0.375	0.390	0.377	1,743,800
2025-10-17	0.395	0.395	0.370	0.370	0.357	5,591,200
2025-10-16	0.405	0.405	0.390	0.400	0.386	2,534,300
2025-10-15	0.405	0.415	0.390	0.405	0.391	6,146,600
2025-10-14	0.430	0.435	0.405	0.405	0.391	3,996,700
2025-10-13	0.420	0.430	0.415	0.430	0.415	3,615,000
2025-10-10	0.450	0.450	0.435	0.440	0.425	2,284,300
2025-10-09	0.435	0.460	0.435	0.450	0.435	9,194,700
2025-10-08	0.440	0.445	0.430	0.435	0.420	4,062,000
2025-10-07	0.430	0.440	0.420	0.435	0.420	3,706,200
2025-10-06	0.450	0.450	0.425	0.430	0.415	3,516,800
2025-10-03	0.440	0.450	0.430	0.445	0.430	4,417,000
2025-10-02	0.440	0.450	0.430	0.440	0.425	4,808,400
2025-10-01	0.415	0.435	0.405	0.435	0.420	5,400,300
2025-09-30	0.425	0.440	0.415	0.415	0.401	5,475,200
2025-09-29	0.440	0.440	0.415	0.425	0.410	4,834,800
2025-09-26	0.445	0.445	0.435	0.435	0.420	3,716,600
2025-09-25	0.440	0.450	0.435	0.445	0.430	11,954,700
2025-09-24	0.415	0.440	0.410	0.435	0.420	8,922,400
2025-09-23	0.425	0.425	0.410	0.415	0.401	2,066,000
2025-09-22	0.430	0.435	0.410	0.420	0.406	5,970,500
2025-09-19	0.410	0.425	0.410	0.425	0.410	9,549,300
2025-09-18	0.410	0.415	0.400	0.405	0.391	2,327,400
2025-09-17	0.415	0.425	0.410	0.410	0.396	5,473,200
2025-09-16	0.410	0.410	0.410	0.410	0.396	0
2025-09-15	0.410	0.410	0.410	0.410	0.396	0
2025-09-12	0.390	0.415	0.390	0.410	0.396	10,020,200
2025-09-11	0.380	0.390	0.375	0.390	0.377	4,947,800
2025-09-10	0.375	0.385	0.375	0.380	0.367	1,862,600
2025-09-09	0.380	0.385	0.370	0.380	0.367	1,191,900
2025-09-08	0.380	0.390	0.375	0.380	0.367	2,020,200
2025-09-05	0.380	0.380	0.380	0.380	0.367	0
2025-09-04	0.380	0.385	0.375	0.380	0.367	1,076,800
2025-09-03	0.375	0.385	0.375	0.380	0.367	883,500
2025-09-02	0.385	0.390	0.370	0.375	0.362	2,560,200
2025-09-01	0.390	0.390	0.390	0.390	0.377	0
2025-08-29	0.395	0.400	0.385	0.390	0.377	1,721,200
2025-08-28	0.400	0.400	0.390	0.395	0.381	2,671,200
2025-08-27	0.385	0.410	0.385	0.400	0.386	12,946,500
2025-08-26	0.395	0.395	0.380	0.385	0.372	4,132,300
2025-08-25	0.380	0.395	0.380	0.395	0.381	4,165,400
2025-08-22	0.370	0.380	0.365	0.375	0.362	2,261,100
2025-08-21	0.365	0.375	0.365	0.365	0.352	2,404,500
2025-08-20	0.375	0.375	0.360	0.365	0.352	2,333,800
2025-08-19	0.390	0.395	0.355	0.380	0.367	11,860,800
2025-08-18	0.405	0.405	0.395	0.395	0.381	2,777,600

← NewerPage 5 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.