Heng Huat Resources Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.770	0.780	0.740	0.760	0.304	719,250
2021-12-14	0.755	0.775	0.755	0.755	0.302	277,000
2021-12-13	0.740	0.780	0.740	0.775	0.310	560,750
2021-12-10	0.805	0.805	0.705	0.735	0.294	1,791,750
2021-12-09	0.780	0.830	0.775	0.795	0.318	2,102,750
2021-12-08	0.735	0.815	0.735	0.780	0.312	1,454,000
2021-12-07	0.720	0.725	0.710	0.725	0.290	778,250
2021-12-06	0.680	0.700	0.680	0.695	0.278	586,250
2021-12-02	0.715	0.715	0.690	0.700	0.280	633,750
2021-12-01	0.665	0.725	0.665	0.715	0.286	1,294,000
2021-11-30	0.700	0.730	0.680	0.690	0.276	1,871,500
2021-11-29	0.700	0.700	0.590	0.675	0.270	4,120,500
2021-11-26	0.835	0.835	0.700	0.700	0.280	7,874,750
2021-11-25	0.885	0.890	0.820	0.830	0.332	5,484,250
2021-11-24	0.845	0.910	0.845	0.880	0.352	11,079,250
2021-11-23	0.860	0.860	0.810	0.840	0.336	5,617,500
2021-11-22	0.775	0.900	0.775	0.860	0.344	17,006,750
2021-11-19	0.710	0.775	0.710	0.755	0.302	7,857,750
2021-11-18	0.695	0.715	0.695	0.710	0.284	1,211,750
2021-11-17	0.705	0.725	0.690	0.690	0.276	5,384,500
2021-11-16	0.625	0.720	0.600	0.690	0.276	3,862,750
2021-11-15	0.655	0.660	0.640	0.640	0.256	508,000
2021-11-12	0.675	0.680	0.655	0.655	0.262	637,500
2021-11-11	0.655	0.690	0.655	0.665	0.266	752,750
2021-11-10	0.660	0.670	0.660	0.660	0.264	330,250
2021-11-09	0.675	0.695	0.630	0.655	0.262	2,212,250
2021-11-08	0.640	0.695	0.640	0.675	0.270	4,554,750
2021-11-05	0.620	0.635	0.620	0.630	0.252	1,622,000
2021-11-03	0.615	0.625	0.610	0.610	0.244	1,565,500
2021-11-02	0.580	0.630	0.580	0.610	0.244	2,050,500
2021-11-01	0.595	0.595	0.570	0.580	0.232	1,169,250
2021-10-29	0.560	0.600	0.560	0.595	0.238	1,159,250
2021-10-28	0.550	0.565	0.550	0.560	0.224	846,500
2021-10-27	0.555	0.560	0.550	0.550	0.220	1,525,000
2021-10-26	0.555	0.565	0.540	0.540	0.216	970,500
2021-10-25	0.535	0.560	0.535	0.560	0.224	921,250
2021-10-22	0.535	0.550	0.525	0.530	0.212	2,835,250
2021-10-21	0.535	0.545	0.520	0.520	0.208	1,777,250
2021-10-20	0.525	0.535	0.520	0.520	0.208	1,016,000
2021-10-18	0.515	0.540	0.515	0.520	0.208	1,628,000
2021-10-15	0.535	0.550	0.510	0.515	0.206	7,962,000
2021-10-14	0.560	0.575	0.535	0.535	0.214	1,338,750

← NewerPage 21 of 21 · 1,242 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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