HE Group Berhad (KLSE:HEGROUP)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.030 (-2.63%)
At close: Oct 9, 2026
HE Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.13 | 1.15 | 1.09 | 1.11 | 1.11 | -2.63% | 7,994,300 |
| Oct 8, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 3,352,100 |
| Oct 7, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 7,309,100 |
| Oct 6, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 2,394,600 |
| Oct 5, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 2,965,000 |
| Oct 2, 2026 | 1.08 | 1.10 | 1.06 | 1.10 | 1.10 | 2.80% | 2,306,100 |
| Oct 1, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 3,183,100 |
| Sep 30, 2026 | 1.09 | 1.11 | 1.05 | 1.07 | 1.07 | -1.83% | 3,091,400 |
| Sep 29, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 2,347,500 |
| Sep 28, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -2.68% | 4,532,300 |
| Sep 25, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 3.70% | 6,464,300 |
| Sep 24, 2026 | 1.05 | 1.13 | 1.05 | 1.08 | 1.08 | 2.86% | 9,283,100 |
| Sep 23, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 2,387,700 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | - | 2,978,300 |
| Sep 21, 2026 | 1.02 | 1.09 | 1.02 | 1.06 | 1.06 | 4.95% | 7,484,600 |
| Sep 18, 2026 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 4.66% | 8,236,800 |
| Sep 17, 2026 | 0.93 | 0.97 | 0.92 | 0.97 | 0.97 | 3.21% | 3,834,700 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.06% | 5,313,500 |
| Sep 14, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 4,681,200 |
| Sep 11, 2026 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | -0.53% | 6,366,700 |
| Sep 10, 2026 | 0.92 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 8,445,100 |
| Sep 9, 2026 | 0.89 | 0.92 | 0.89 | 0.91 | 0.91 | 2.25% | 3,831,500 |
| Sep 8, 2026 | 0.86 | 0.91 | 0.86 | 0.89 | 0.89 | 4.09% | 6,419,300 |
| Sep 7, 2026 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.16% | 2,391,000 |
| Sep 4, 2026 | 0.83 | 0.88 | 0.82 | 0.87 | 0.87 | 4.85% | 3,049,400 |
| Sep 3, 2026 | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | - | 2,377,800 |
| Sep 2, 2026 | 0.81 | 0.83 | 0.79 | 0.83 | 0.83 | - | 5,125,900 |
| Sep 1, 2026 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -2.94% | 2,929,200 |
| Aug 28, 2026 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | - | 3,822,500 |
| Aug 27, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.58% | 3,960,000 |
| Aug 26, 2026 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 0.59% | 2,385,000 |
| Aug 24, 2026 | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -3.41% | 6,096,700 |
| Aug 21, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -1.12% | 2,805,200 |
| Aug 20, 2026 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.73% | 4,184,600 |
| Aug 19, 2026 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 5.17% | 11,856,100 |
| Aug 18, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -1.14% | 8,932,700 |
| Aug 17, 2026 | 0.75 | 0.93 | 0.75 | 0.88 | 0.88 | 18.12% | 35,446,600 |
| Aug 14, 2026 | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 1.36% | 4,566,500 |
| Aug 13, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.08% | 4,571,600 |
| Aug 12, 2026 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 4.35% | 7,239,400 |
| Aug 11, 2026 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 4,855,000 |
| Aug 10, 2026 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 2,259,200 |
| Aug 7, 2026 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 1.53% | 2,936,800 |
| Aug 6, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.15% | 4,167,500 |
| Aug 5, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,490,800 |
| Aug 4, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.10% | 4,833,100 |
| Aug 3, 2026 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -0.81% | 904,800 |
| Jul 31, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.36% | 3,041,200 |
| Jul 30, 2026 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 3.48% | 7,571,100 |
| Jul 29, 2026 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 1.77% | 3,154,800 |