HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	1,335,300
Jul 27, 2026	0.57	0.57	0.56	0.57	0.57	-	497,400
Jul 24, 2026	0.57	0.58	0.56	0.57	0.57	-0.87%	853,700
Jul 23, 2026	0.57	0.58	0.57	0.58	0.58	-	1,076,300
Jul 22, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	1,051,000
Jul 21, 2026	0.59	0.59	0.56	0.58	0.58	-0.85%	6,894,100
Jul 20, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	2,284,800
Jul 17, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	2,466,100
Jul 16, 2026	0.58	0.60	0.57	0.58	0.58	-0.85%	3,872,600
Jul 15, 2026	0.59	0.60	0.57	0.59	0.59	0.86%	5,457,300
Jul 14, 2026	0.58	0.59	0.56	0.58	0.58	-	2,929,800
Jul 13, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	2,619,100
Jul 10, 2026	0.56	0.60	0.56	0.59	0.59	4.42%	6,448,400
Jul 9, 2026	0.57	0.58	0.57	0.57	0.57	-	4,108,900
Jul 8, 2026	0.55	0.57	0.54	0.57	0.57	3.67%	4,059,000