HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	1,649,700
May 29, 2026	0.47	0.48	0.46	0.47	0.47	1.08%	2,891,500
May 28, 2026	0.47	0.47	0.46	0.47	0.47	-	2,887,600
May 26, 2026	0.46	0.48	0.44	0.47	0.47	1.09%	5,465,200
May 25, 2026	0.46	0.48	0.46	0.46	0.46	-	5,261,400
May 22, 2026	0.43	0.47	0.43	0.46	0.46	6.98%	13,403,300
May 21, 2026	0.39	0.44	0.39	0.43	0.43	10.26%	10,685,200
May 20, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	2,610,600
May 19, 2026	0.40	0.41	0.40	0.40	0.40	-	3,749,900
May 18, 2026	0.40	0.41	0.39	0.40	0.40	-	7,572,000
May 15, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	2,216,900
May 14, 2026	0.40	0.40	0.39	0.39	0.39	-	2,398,300
May 13, 2026	0.40	0.40	0.37	0.39	0.39	-1.27%	5,763,400
May 12, 2026	0.36	0.41	0.36	0.40	0.40	11.27%	14,937,500
May 11, 2026	0.34	0.37	0.34	0.36	0.36	4.41%	3,887,700
May 8, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	1,777,100
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	886,400
May 6, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	2,291,200
May 5, 2026	0.33	0.34	0.33	0.33	0.33	-	2,189,500
May 4, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	2,008,400
Apr 30, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	668,300
Apr 29, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	773,500
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	2,212,200
Apr 27, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	4,232,700
Apr 24, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	4,475,300
Apr 23, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	1,843,500
Apr 22, 2026	0.31	0.31	0.30	0.31	0.31	-	896,700
Apr 21, 2026	0.31	0.32	0.31	0.31	0.31	-	469,300
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	434,900
Apr 17, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,587,300
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-	758,300
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	1,197,700
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	-	484,500
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	100,500
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	210,000
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-	416,000
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	624,900
Apr 7, 2026	0.29	0.29	0.28	0.29	0.29	-	80,100
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-	507,900
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	88,200
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	160,100
Apr 1, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	604,200
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-	314,600
Mar 30, 2026	0.29	0.29	0.29	0.29	0.28	-	401,100
Mar 27, 2026	0.30	0.30	0.29	0.29	0.28	-1.70%	125,400
Mar 26, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	583,100
Mar 25, 2026	0.30	0.30	0.29	0.30	0.29	1.69%	516,600
Mar 24, 2026	0.30	0.30	0.30	0.30	0.28	-1.67%	340,400
Mar 19, 2026	0.30	0.31	0.30	0.30	0.29	-	63,000
Mar 18, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	1,269,400