HeveaBoard Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	0.425	0.425	0.420	0.420	0.368	329,500
2021-12-02	0.420	0.430	0.420	0.425	0.373	326,900
2021-12-01	0.430	0.435	0.420	0.420	0.368	457,700
2021-11-30	0.430	0.440	0.430	0.435	0.381	615,000
2021-11-29	0.430	0.435	0.420	0.435	0.381	1,068,500
2021-11-26	0.445	0.445	0.430	0.435	0.381	959,700
2021-11-25	0.450	0.450	0.440	0.440	0.386	530,000
2021-11-24	0.450	0.450	0.445	0.450	0.395	188,900
2021-11-23	0.450	0.455	0.450	0.450	0.395	678,900
2021-11-22	0.450	0.455	0.450	0.450	0.395	164,900
2021-11-19	0.445	0.450	0.445	0.445	0.390	604,900
2021-11-18	0.455	0.460	0.445	0.445	0.390	582,900
2021-11-17	0.460	0.460	0.455	0.460	0.403	154,100
2021-11-16	0.455	0.465	0.455	0.465	0.408	169,500
2021-11-15	0.465	0.465	0.460	0.460	0.403	206,300
2021-11-12	0.455	0.465	0.455	0.460	0.403	247,900
2021-11-11	0.455	0.465	0.455	0.460	0.403	346,600
2021-11-10	0.465	0.465	0.455	0.455	0.399	285,100
2021-11-09	0.475	0.475	0.455	0.460	0.403	175,300
2021-11-08	0.475	0.475	0.460	0.465	0.408	98,700
2021-11-05	0.470	0.475	0.460	0.460	0.403	105,100
2021-11-03	0.470	0.470	0.460	0.460	0.403	153,000
2021-11-02	0.460	0.470	0.455	0.465	0.408	315,200
2021-11-01	0.475	0.475	0.455	0.455	0.399	848,500
2021-10-29	0.470	0.480	0.470	0.475	0.417	92,300
2021-10-28	0.475	0.475	0.470	0.470	0.412	106,800
2021-10-27	0.480	0.480	0.475	0.475	0.417	149,500
2021-10-26	0.480	0.485	0.475	0.480	0.421	411,500
2021-10-25	0.480	0.485	0.475	0.480	0.421	562,400
2021-10-22	0.475	0.480	0.470	0.480	0.421	271,800
2021-10-21	0.485	0.490	0.480	0.480	0.421	256,900

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.