HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.410	0.410	0.390	0.405	0.391	2,821,200
2025-08-14	0.415	0.415	0.400	0.405	0.391	1,725,100
2025-08-13	0.420	0.425	0.410	0.410	0.396	4,539,700
2025-08-12	0.390	0.415	0.385	0.415	0.401	5,317,900
2025-08-11	0.385	0.395	0.380	0.385	0.372	1,409,100
2025-08-08	0.400	0.405	0.385	0.385	0.372	3,366,600
2025-08-07	0.400	0.405	0.395	0.400	0.386	2,429,600
2025-08-06	0.405	0.410	0.395	0.400	0.386	2,847,900
2025-08-05	0.400	0.415	0.395	0.405	0.391	6,722,000
2025-08-04	0.380	0.400	0.375	0.395	0.381	4,972,300
2025-08-01	0.385	0.390	0.375	0.385	0.372	3,725,300
2025-07-31	0.370	0.395	0.370	0.385	0.372	6,718,600
2025-07-30	0.380	0.385	0.370	0.370	0.357	1,883,700
2025-07-29	0.375	0.385	0.370	0.380	0.367	4,059,800
2025-07-28	0.355	0.370	0.355	0.370	0.357	2,734,200
2025-07-25	0.355	0.360	0.345	0.350	0.338	1,597,500
2025-07-24	0.370	0.370	0.350	0.355	0.343	2,467,300
2025-07-23	0.360	0.375	0.360	0.370	0.357	1,356,000
2025-07-22	0.380	0.380	0.360	0.360	0.348	1,844,600
2025-07-21	0.375	0.385	0.375	0.380	0.367	2,679,600
2025-07-18	0.385	0.390	0.380	0.380	0.367	4,168,100
2025-07-17	0.370	0.380	0.365	0.380	0.367	5,356,000
2025-07-16	0.365	0.385	0.365	0.365	0.352	5,344,400
2025-07-15	0.360	0.375	0.360	0.370	0.357	2,931,300
2025-07-14	0.365	0.370	0.355	0.360	0.348	1,224,100
2025-07-11	0.365	0.380	0.355	0.365	0.352	6,419,700
2025-07-10	0.350	0.365	0.340	0.365	0.352	6,057,900
2025-07-09	0.335	0.350	0.335	0.350	0.338	2,262,900
2025-07-08	0.330	0.340	0.320	0.335	0.323	2,507,500
2025-07-07	0.340	0.340	0.315	0.340	0.328	5,327,100
2025-07-04	0.355	0.360	0.345	0.350	0.334	2,228,700
2025-07-03	0.355	0.360	0.335	0.355	0.338	5,050,800
2025-07-02	0.325	0.370	0.325	0.355	0.338	13,409,100
2025-07-01	0.320	0.330	0.315	0.325	0.310	3,893,100
2025-06-30	0.300	0.325	0.300	0.315	0.300	7,436,200
2025-06-26	0.300	0.300	0.290	0.295	0.281	1,366,100
2025-06-25	0.295	0.300	0.285	0.300	0.286	3,212,100
2025-06-24	0.285	0.295	0.275	0.290	0.277	3,695,600
2025-06-23	0.280	0.285	0.260	0.280	0.267	2,772,200
2025-06-20	0.295	0.305	0.290	0.290	0.277	4,152,300
2025-06-19	0.300	0.335	0.290	0.295	0.281	11,718,700
2025-06-18	0.295	0.305	0.290	0.295	0.281	1,745,200
2025-06-17	0.300	0.300	0.295	0.295	0.281	469,000
2025-06-16	0.300	0.300	0.290	0.300	0.286	1,357,400
2025-06-13	0.295	0.305	0.290	0.300	0.286	3,268,200
2025-06-12	0.305	0.305	0.290	0.295	0.281	2,392,600
2025-06-11	0.300	0.315	0.300	0.305	0.291	3,731,200
2025-06-10	0.290	0.310	0.290	0.300	0.286	6,563,600
2025-06-09	0.280	0.295	0.275	0.290	0.277	5,322,500
2025-06-06	0.260	0.285	0.255	0.275	0.262	5,571,500
2025-06-05	0.245	0.260	0.245	0.260	0.248	2,226,000
2025-06-04	0.240	0.245	0.240	0.240	0.229	331,100
2025-06-03	0.240	0.245	0.235	0.245	0.234	387,900
2025-05-30	0.240	0.250	0.240	0.240	0.229	697,400
2025-05-29	0.235	0.250	0.235	0.240	0.229	979,000
2025-05-28	0.240	0.240	0.230	0.235	0.224	451,800
2025-05-27	0.240	0.240	0.230	0.235	0.224	1,854,200
2025-05-26	0.245	0.250	0.240	0.240	0.229	2,439,800
2025-05-23	0.245	0.250	0.245	0.245	0.234	732,700
2025-05-22	0.250	0.250	0.240	0.250	0.238	1,208,500

← NewerPage 6 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.