Skip to main content
logo
HeveaBoard Berhad (KLSE:HEVEA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0050 (5.00%)
At close: Jun 23, 2026

HeveaBoard Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20260.110.110.100.110.115.00%117,800
Jun 22, 20260.100.110.100.100.10-784,800
Jun 19, 20260.100.110.100.100.10-4.76%638,400
Jun 18, 20260.110.110.110.110.11-100
Jun 16, 20260.100.110.100.110.11-120,200
Jun 15, 20260.110.110.100.110.115.00%603,500
Jun 12, 20260.100.100.100.100.10-115,500
Jun 11, 20260.100.100.100.100.10-236,200
Jun 10, 20260.100.110.100.100.105.26%2,101,700
Jun 9, 20260.100.100.100.100.10-5.00%562,000
Jun 8, 20260.110.110.100.100.10-4.76%2,981,200
Jun 5, 20260.120.130.100.110.11-8.70%2,509,100
Jun 4, 20260.120.130.120.120.12-8.00%654,600
Jun 3, 20260.130.130.120.130.13-7.41%415,500
May 29, 20260.130.140.130.140.14-20,100
May 28, 20260.130.140.130.140.14-152,800
May 26, 20260.130.140.130.140.14-314,400
May 25, 20260.140.140.140.140.14-139,000
May 22, 20260.150.150.140.140.14-3.57%142,000
May 21, 20260.140.140.140.140.143.70%164,800
May 20, 20260.140.140.140.140.14-3.57%159,300
May 19, 20260.140.140.130.140.143.70%32,600
May 18, 20260.140.150.140.140.14-6.90%11,200
May 15, 20260.150.150.140.150.15-32,900
May 14, 20260.140.150.140.150.15-215,300
May 12, 20260.130.150.130.150.1511.54%264,900
May 8, 20260.130.140.130.130.13-38,000
May 7, 20260.140.140.130.130.13-42,100
May 6, 20260.130.140.130.130.13-7.14%88,200
May 5, 20260.150.150.140.140.147.69%15,600
May 4, 20260.140.140.130.130.13-3.70%3,000
Apr 30, 20260.140.140.140.140.14-3.57%340,000
Apr 29, 20260.150.150.140.140.14-11,100
Apr 28, 20260.140.140.140.140.14-750,800
Apr 27, 20260.120.140.120.140.147.69%1,861,800
Apr 24, 20260.130.130.130.130.138.33%139,200
Apr 23, 20260.130.130.120.120.12-4.00%388,800
Apr 22, 20260.130.130.120.130.13-3.85%104,600
Apr 21, 20260.130.130.120.130.13-6,200
Apr 20, 20260.130.130.120.130.134.00%24,300
Apr 17, 20260.130.130.130.130.13-25,000
Apr 16, 20260.120.130.120.130.13-257,000
Apr 15, 20260.120.130.120.130.134.17%251,400
Apr 14, 20260.120.120.120.120.124.35%44,600
Apr 13, 20260.120.120.120.120.12-8.00%314,400
Apr 10, 20260.120.130.120.130.13-3.85%356,800
Apr 9, 20260.130.130.120.130.13-72,300
Apr 8, 20260.130.130.130.130.134.00%212,600
Apr 7, 20260.130.130.130.130.13-3.85%37,600
Apr 6, 20260.120.130.120.130.13-60,600