HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.28	0.30	0.28	0.29	0.29	5.45%	823,000
Mar 9, 2026	0.30	0.31	0.28	0.28	0.28	-8.33%	1,889,400
Mar 6, 2026	0.30	0.30	0.29	0.30	0.30	-	1,249,900
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	-	769,300
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,471,300
Mar 3, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	947,900
Mar 2, 2026	0.32	0.32	0.31	0.32	0.32	-	425,600
Feb 27, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	1,397,400
Feb 26, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	2,164,700
Feb 25, 2026	0.35	0.35	0.33	0.34	0.34	-2.90%	690,600
Feb 24, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	304,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-	211,400
Feb 20, 2026	0.35	0.35	0.34	0.34	0.34	-	141,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	-	86,400
Feb 16, 2026	0.34	0.34	0.33	0.34	0.34	-	92,000
Feb 13, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	142,400
Feb 12, 2026	0.35	0.35	0.34	0.35	0.35	-	43,900
Feb 11, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	473,500
Feb 10, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	750,900
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	248,100
Feb 6, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	1,217,800
Feb 5, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	1,440,900
Feb 4, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	131,700
Feb 3, 2026	0.33	0.34	0.32	0.34	0.34	1.52%	394,600
Jan 30, 2026	0.33	0.34	0.32	0.33	0.33	-	1,108,500
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,196,300
Jan 28, 2026	0.34	0.35	0.32	0.34	0.34	-	2,337,300
Jan 27, 2026	0.34	0.35	0.34	0.34	0.34	-	1,222,900
Jan 26, 2026	0.36	0.36	0.34	0.34	0.34	-4.23%	1,320,800
Jan 23, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	1,142,600
Jan 22, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	1,025,300
Jan 21, 2026	0.36	0.39	0.36	0.37	0.37	2.82%	2,448,800
Jan 20, 2026	0.37	0.37	0.35	0.36	0.36	-4.05%	586,000
Jan 19, 2026	0.37	0.38	0.36	0.37	0.37	-	1,058,500
Jan 16, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	505,500
Jan 15, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	587,400
Jan 14, 2026	0.38	0.39	0.38	0.38	0.38	-	451,400
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	835,100
Jan 12, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	418,400
Jan 9, 2026	0.39	0.39	0.37	0.38	0.38	-	290,200
Jan 8, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	551,800
Jan 7, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	814,200
Jan 6, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	785,500
Jan 5, 2026	0.37	0.39	0.36	0.39	0.39	6.85%	1,504,900
Jan 2, 2026	0.37	0.38	0.36	0.37	0.37	-	857,400
Dec 31, 2025	0.35	0.38	0.35	0.37	0.37	4.29%	1,437,500
Dec 30, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	544,700
Dec 29, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	821,300
Dec 26, 2025	0.33	0.34	0.33	0.34	0.34	4.62%	261,800
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	68,200