HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.420	0.420	0.395	0.405	0.386	305,600
2025-02-19	0.405	0.420	0.400	0.405	0.386	2,125,900
2025-02-18	0.405	0.410	0.395	0.400	0.381	2,435,900
2025-02-17	0.395	0.405	0.390	0.400	0.381	974,600
2025-02-14	0.400	0.400	0.395	0.395	0.377	289,100
2025-02-13	0.395	0.400	0.390	0.400	0.381	223,500
2025-02-12	0.405	0.405	0.395	0.400	0.381	166,100
2025-02-10	0.400	0.405	0.390	0.405	0.386	398,900
2025-02-07	0.415	0.415	0.395	0.400	0.381	681,200
2025-02-06	0.405	0.405	0.400	0.405	0.386	144,300
2025-02-05	0.410	0.410	0.400	0.410	0.391	777,000
2025-02-04	0.400	0.410	0.400	0.405	0.386	637,400
2025-02-03	0.420	0.420	0.395	0.400	0.381	1,097,800
2025-01-31	0.415	0.425	0.415	0.425	0.405	198,700
2025-01-28	0.405	0.420	0.390	0.410	0.391	1,327,000
2025-01-27	0.440	0.440	0.410	0.410	0.391	610,800
2025-01-24	0.450	0.450	0.435	0.440	0.419	587,300
2025-01-23	0.465	0.465	0.445	0.450	0.429	1,036,200
2025-01-22	0.485	0.490	0.455	0.475	0.453	765,900
2025-01-21	0.475	0.485	0.475	0.485	0.462	465,700
2025-01-20	0.480	0.480	0.465	0.480	0.458	151,000
2025-01-17	0.495	0.495	0.460	0.480	0.458	389,700
2025-01-16	0.500	0.500	0.435	0.485	0.462	2,699,700
2025-01-15	0.515	0.525	0.495	0.495	0.472	1,095,500
2025-01-14	0.525	0.530	0.505	0.505	0.481	622,300
2025-01-13	0.525	0.525	0.510	0.520	0.496	1,251,600
2025-01-10	0.545	0.545	0.530	0.535	0.510	492,000
2025-01-09	0.540	0.550	0.530	0.540	0.515	1,026,600
2025-01-08	0.565	0.565	0.535	0.540	0.515	762,800
2025-01-07	0.550	0.575	0.550	0.565	0.539	1,949,200
2025-01-06	0.550	0.560	0.540	0.550	0.524	766,800
2025-01-03	0.535	0.560	0.530	0.555	0.529	1,659,200
2025-01-02	0.535	0.545	0.535	0.535	0.510	853,000
2024-12-31	0.535	0.545	0.530	0.535	0.510	932,300
2024-12-30	0.530	0.550	0.520	0.540	0.515	1,182,400
2024-12-27	0.540	0.540	0.535	0.540	0.515	136,900
2024-12-26	0.525	0.550	0.525	0.540	0.515	557,500
2024-12-24	0.520	0.520	0.520	0.520	0.496	89,200
2024-12-23	0.525	0.530	0.515	0.525	0.501	441,800
2024-12-20	0.520	0.535	0.520	0.525	0.501	264,300
2024-12-19	0.530	0.540	0.520	0.530	0.505	320,300
2024-12-18	0.530	0.535	0.520	0.535	0.510	277,500
2024-12-17	0.530	0.535	0.525	0.525	0.501	276,100
2024-12-16	0.540	0.545	0.530	0.530	0.505	601,700
2024-12-13	0.550	0.550	0.545	0.550	0.524	162,500
2024-12-12	0.545	0.560	0.545	0.550	0.524	145,300
2024-12-11	0.550	0.565	0.545	0.560	0.534	555,800
2024-12-10	0.565	0.565	0.545	0.550	0.524	513,800
2024-12-09	0.570	0.580	0.560	0.565	0.539	467,400
2024-12-06	0.560	0.590	0.555	0.570	0.543	2,619,100
2024-12-05	0.550	0.555	0.535	0.550	0.524	695,300
2024-12-04	0.545	0.555	0.545	0.550	0.524	545,900
2024-12-03	0.530	0.550	0.520	0.545	0.520	650,500
2024-12-02	0.535	0.540	0.520	0.530	0.505	159,500
2024-11-29	0.530	0.535	0.525	0.535	0.510	340,200
2024-11-28	0.540	0.540	0.520	0.535	0.510	328,900
2024-11-27	0.535	0.535	0.520	0.535	0.510	939,800
2024-11-26	0.515	0.535	0.510	0.535	0.510	602,500
2024-11-25	0.530	0.530	0.515	0.515	0.491	87,700
2024-11-22	0.520	0.535	0.520	0.535	0.510	479,500

← NewerPage 8 of 12 · 681 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.