Skip to main content
logo
HHRG Berhad (KLSE:HHRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
0.00 (0.00%)
At close: Jan 28, 2026

HHRG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.070.080.070.070.07-3,629,700
Jan 27, 20260.070.080.070.070.077.69%12,631,900
Jan 26, 20260.070.080.060.070.07-3,473,900
Jan 23, 20260.080.080.070.070.07-13.33%7,596,100
Jan 22, 20260.070.080.070.080.087.14%12,689,300
Jan 21, 20260.080.080.070.070.07-12.50%8,990,700
Jan 20, 20260.080.090.080.080.08-5.88%13,152,300
Jan 19, 20260.080.090.070.090.0913.33%10,318,900
Jan 16, 20260.070.080.070.080.0815.38%9,645,100
Jan 15, 20260.080.080.070.070.07-18.75%9,368,900
Jan 14, 20260.070.080.070.080.086.67%4,401,800
Jan 13, 20260.070.080.060.080.08-6,627,900
Jan 12, 20260.070.080.070.080.087.14%8,771,200
Jan 9, 20260.060.070.060.070.0716.67%6,857,400
Jan 8, 20260.060.060.060.060.069.09%3,315,200
Jan 7, 20260.060.060.060.060.06-2,909,700
Jan 6, 20260.060.060.050.060.06-3,544,700
Jan 5, 20260.050.060.050.060.06-495,500
Jan 2, 20260.060.060.050.060.06-2,588,400
Dec 31, 20250.060.060.060.060.0610.00%3,086,000
Dec 30, 20250.060.060.050.050.05-9.09%924,100
Dec 29, 20250.060.060.050.060.06-8.33%10,510,100
Dec 26, 20250.060.060.060.060.06-3,582,400
Dec 24, 20250.070.070.060.060.06-511,500
Dec 23, 20250.060.070.060.060.06-4,159,500
Dec 22, 20250.070.070.060.060.06-1,329,200
Dec 19, 20250.060.070.060.060.06-7.69%1,054,600
Dec 18, 20250.070.070.060.070.07-4,927,900
Dec 17, 20250.070.070.070.070.07-1,317,900
Dec 16, 20250.070.070.060.070.078.33%2,248,500
Dec 15, 20250.070.070.060.060.06-14.29%5,955,800
Dec 12, 20250.070.070.070.070.077.69%393,800
Dec 11, 20250.070.070.070.070.07-7.14%431,000
Dec 10, 20250.070.080.070.070.07-3,994,700
Dec 9, 20250.070.070.070.070.07-126,000
Dec 8, 20250.070.070.070.070.07-152,800
Dec 5, 20250.070.080.070.070.07-4,280,900
Dec 4, 20250.070.070.070.070.07-74,600
Dec 3, 20250.070.070.070.070.07-1,959,900
Dec 2, 20250.070.070.070.070.07-2,547,500
Dec 1, 20250.070.080.070.070.07-1,307,600
Nov 28, 20250.070.070.070.070.07-2,796,600
Nov 27, 20250.070.080.070.070.07-282,700
Nov 26, 20250.070.080.070.070.07-1,078,400
Nov 25, 20250.070.070.070.070.077.69%429,900
Nov 24, 20250.070.070.070.070.07-7.14%3,093,000
Nov 21, 20250.070.080.070.070.07-6.67%10,663,100
Nov 20, 20250.080.080.080.080.08-13,100
Nov 19, 20250.070.080.070.080.08-3,184,400
Nov 18, 20250.070.080.070.080.08-2,994,800