HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	251,700
Dec 22, 2025	0.31	0.34	0.31	0.33	0.33	8.20%	1,025,400
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	804,900
Dec 18, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	2,438,400
Dec 17, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	990,300
Dec 16, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	384,700
Dec 15, 2025	0.32	0.32	0.31	0.32	0.32	-	584,300
Dec 12, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	621,000
Dec 11, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	591,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-	409,800
Dec 9, 2025	0.33	0.33	0.32	0.33	0.33	1.54%	173,100
Dec 8, 2025	0.34	0.34	0.33	0.33	0.33	-4.41%	342,200
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	-	472,300
Dec 4, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	337,100
Dec 3, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	338,200
Dec 2, 2025	0.32	0.33	0.32	0.32	0.32	-1.54%	801,000
Dec 1, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	1,718,000
Nov 28, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	846,800
Nov 27, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	1,973,000
Nov 26, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	572,800
Nov 25, 2025	0.36	0.36	0.35	0.36	0.36	-	648,000
Nov 24, 2025	0.37	0.37	0.36	0.36	0.36	-	604,100
Nov 21, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	653,900
Nov 20, 2025	0.36	0.37	0.36	0.37	0.37	2.78%	433,300
Nov 19, 2025	0.36	0.36	0.35	0.36	0.36	-	1,086,100
Nov 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	772,100
Nov 17, 2025	0.36	0.38	0.36	0.37	0.37	2.78%	228,800
Nov 14, 2025	0.37	0.37	0.36	0.36	0.36	-	438,500
Nov 13, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	294,300
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	-4.05%	993,600