HE Group Berhad historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.000	1.040	0.990	1.000	1.000	2,480,600
2026-10-21	0.970	1.010	0.970	1.000	1.000	4,011,300
2026-10-20	1.020	1.020	0.950	0.970	0.970	3,486,300
2026-10-19	1.020	1.030	1.000	1.020	1.020	1,555,000
2026-10-16	1.000	1.030	0.995	1.020	1.020	2,400,000
2026-10-15	0.985	1.000	0.955	0.990	0.990	4,297,700
2026-10-14	1.040	1.040	0.985	1.020	1.020	4,858,400
2026-10-13	1.100	1.100	1.040	1.060	1.060	3,430,300
2026-10-12	1.100	1.120	1.070	1.100	1.100	3,195,300
2026-10-09	1.130	1.150	1.090	1.110	1.110	7,994,300
2026-10-08	1.180	1.180	1.130	1.140	1.140	3,352,100
2026-10-07	1.120	1.180	1.120	1.170	1.170	7,309,100
2026-10-06	1.120	1.130	1.100	1.110	1.110	2,394,600
2026-10-05	1.110	1.130	1.100	1.120	1.120	2,924,500
2026-10-02	1.080	1.100	1.060	1.100	1.100	2,306,100
2026-10-01	1.070	1.110	1.060	1.070	1.070	3,183,100
2026-09-30	1.090	1.110	1.050	1.070	1.070	3,091,400
2026-09-29	1.090	1.100	1.060	1.090	1.090	2,347,500
2026-09-28	1.130	1.130	1.080	1.090	1.090	4,532,300
2026-09-25	1.110	1.130	1.090	1.120	1.120	6,464,300
2026-09-24	1.050	1.130	1.050	1.080	1.080	9,282,500
2026-09-23	1.070	1.070	1.030	1.050	1.050	2,387,700
2026-09-22	1.060	1.070	1.030	1.060	1.060	2,978,300

Page 1 of 1 · 23 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.