HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.45%	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	-1.69%	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
Mar 17, 2026	0.31	0.31	0.31	0.31	0.29	-	218,200
Mar 16, 2026	0.30	0.31	0.29	0.31	0.29	5.17%	1,461,600
Mar 13, 2026	0.29	0.29	0.29	0.29	0.28	-	300,600
Mar 12, 2026	0.29	0.30	0.29	0.29	0.28	-	200,200
Mar 11, 2026	0.30	0.30	0.29	0.29	0.28	-	565,400
Mar 10, 2026	0.28	0.30	0.28	0.29	0.28	5.45%	823,000
Mar 9, 2026	0.30	0.31	0.28	0.28	0.27	-8.33%	1,889,400
Mar 6, 2026	0.30	0.30	0.29	0.30	0.29	-	1,249,900
Mar 5, 2026	0.30	0.31	0.30	0.30	0.29	-	769,300
Mar 4, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	1,471,300
Mar 3, 2026	0.32	0.32	0.31	0.31	0.29	-4.69%	947,900
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-	425,600
Feb 27, 2026	0.32	0.33	0.31	0.32	0.31	-1.54%	1,397,400
Feb 26, 2026	0.34	0.34	0.32	0.33	0.31	-2.99%	2,164,700
Feb 25, 2026	0.35	0.35	0.33	0.34	0.32	-2.90%	690,600
Feb 24, 2026	0.34	0.35	0.34	0.35	0.33	1.47%	304,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.33	-	211,400
Feb 20, 2026	0.35	0.35	0.34	0.34	0.33	-	141,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.33	-	86,400
Feb 16, 2026	0.34	0.34	0.33	0.34	0.33	-	92,000
Feb 13, 2026	0.34	0.34	0.33	0.34	0.33	-2.86%	142,400
Feb 12, 2026	0.35	0.35	0.34	0.35	0.34	-	43,900
Feb 11, 2026	0.34	0.35	0.33	0.35	0.34	2.94%	473,500
Feb 10, 2026	0.33	0.34	0.32	0.34	0.33	3.03%	750,900
Feb 9, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	248,100