HE Group Berhad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.525	0.525	0.515	0.520	0.496	317,000
2024-11-20	0.555	0.555	0.520	0.525	0.501	2,376,400
2024-11-19	0.555	0.565	0.535	0.560	0.534	1,033,300
2024-11-18	0.520	0.555	0.520	0.555	0.529	609,700
2024-11-15	0.530	0.540	0.520	0.540	0.515	295,800
2024-11-14	0.540	0.540	0.530	0.530	0.505	367,100
2024-11-13	0.550	0.555	0.520	0.540	0.515	220,700
2024-11-12	0.545	0.550	0.545	0.550	0.524	68,100
2024-11-11	0.565	0.565	0.550	0.555	0.529	136,800
2024-11-08	0.555	0.575	0.545	0.565	0.539	1,324,900
2024-11-07	0.555	0.560	0.545	0.555	0.529	1,506,300
2024-11-06	0.550	0.555	0.545	0.555	0.529	926,300
2024-11-05	0.565	0.565	0.550	0.555	0.529	848,000
2024-11-04	0.545	0.565	0.545	0.565	0.539	770,000
2024-11-01	0.550	0.555	0.545	0.550	0.524	813,700
2024-10-30	0.560	0.570	0.550	0.570	0.543	698,600
2024-10-29	0.560	0.560	0.550	0.560	0.534	478,600
2024-10-28	0.555	0.560	0.550	0.560	0.534	139,100
2024-10-25	0.565	0.565	0.555	0.565	0.539	66,700
2024-10-24	0.560	0.570	0.555	0.565	0.539	277,800
2024-10-23	0.560	0.575	0.560	0.565	0.539	246,100
2024-10-22	0.575	0.580	0.560	0.565	0.539	391,500
2024-10-21	0.585	0.585	0.575	0.575	0.548	291,300
2024-10-18	0.570	0.590	0.565	0.585	0.558	498,000
2024-10-17	0.565	0.575	0.565	0.575	0.548	508,200
2024-10-16	0.555	0.570	0.550	0.570	0.543	154,800
2024-10-15	0.580	0.580	0.560	0.570	0.543	471,400
2024-10-14	0.575	0.590	0.560	0.580	0.553	690,000
2024-10-11	0.560	0.575	0.550	0.575	0.548	422,500
2024-10-10	0.570	0.575	0.565	0.570	0.543	58,100
2024-10-09	0.555	0.570	0.545	0.570	0.543	992,600
2024-10-08	0.565	0.565	0.545	0.565	0.539	488,400
2024-10-07	0.580	0.580	0.560	0.570	0.543	404,700
2024-10-04	0.580	0.580	0.570	0.580	0.553	127,000
2024-10-03	0.585	0.590	0.565	0.580	0.553	242,700
2024-10-02	0.565	0.580	0.560	0.580	0.553	381,000
2024-10-01	0.575	0.580	0.565	0.575	0.548	169,700
2024-09-30	0.575	0.580	0.560	0.575	0.548	332,200
2024-09-27	0.585	0.585	0.565	0.580	0.553	577,400
2024-09-26	0.585	0.595	0.580	0.580	0.553	511,900
2024-09-25	0.595	0.605	0.580	0.585	0.558	833,300
2024-09-24	0.610	0.620	0.595	0.595	0.567	1,212,000
2024-09-23	0.600	0.615	0.595	0.610	0.582	1,952,500
2024-09-20	0.600	0.605	0.595	0.600	0.572	1,709,600
2024-09-19	0.570	0.610	0.570	0.595	0.567	2,605,000
2024-09-18	0.555	0.575	0.550	0.575	0.548	269,700
2024-09-17	0.555	0.570	0.550	0.570	0.543	438,000
2024-09-13	0.550	0.560	0.550	0.555	0.529	134,800
2024-09-12	0.555	0.560	0.545	0.550	0.524	222,000
2024-09-11	0.550	0.550	0.530	0.550	0.524	873,000
2024-09-10	0.555	0.565	0.540	0.545	0.520	459,400
2024-09-09	0.575	0.575	0.555	0.555	0.529	244,200
2024-09-06	0.555	0.580	0.550	0.580	0.553	1,078,000
2024-09-05	0.585	0.585	0.560	0.560	0.534	647,300
2024-09-04	0.570	0.580	0.565	0.580	0.553	343,600
2024-09-03	0.575	0.590	0.565	0.585	0.558	1,293,500
2024-09-02	0.550	0.575	0.550	0.565	0.539	655,400
2024-08-30	0.565	0.580	0.550	0.550	0.524	1,076,900
2024-08-29	0.555	0.570	0.545	0.565	0.539	897,400
2024-08-28	0.560	0.575	0.560	0.565	0.539	812,700

← NewerPage 9 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.