HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.55	0.55	0.54	0.55	0.55	-	1,015,000
Jul 6, 2026	0.53	0.55	0.53	0.55	0.55	2.83%	2,654,600
Jul 3, 2026	0.53	0.54	0.52	0.53	0.53	1.92%	1,975,400
Jul 2, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	2,461,100
Jul 1, 2026	0.50	0.54	0.50	0.53	0.53	6.00%	3,663,700
Jun 30, 2026	0.50	0.51	0.49	0.50	0.50	1.01%	2,219,600
Jun 29, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	2,156,000
Jun 26, 2026	0.50	0.51	0.48	0.49	0.49	-1.01%	2,882,000
Jun 25, 2026	0.51	0.51	0.48	0.50	0.50	-2.94%	5,530,400
Jun 24, 2026	0.50	0.52	0.50	0.51	0.51	0.99%	4,883,600
Jun 23, 2026	0.55	0.56	0.50	0.51	0.51	-6.48%	8,126,600
Jun 22, 2026	0.55	0.57	0.54	0.54	0.54	-0.92%	9,278,300
Jun 19, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	3,504,000
Jun 18, 2026	0.51	0.55	0.51	0.54	0.54	4.85%	8,832,400
Jun 16, 2026	0.52	0.53	0.51	0.52	0.52	-	4,046,800
Jun 15, 2026	0.51	0.52	0.50	0.52	0.52	1.98%	1,917,500