Skip to main content
logo
HHRG Berhad (KLSE:HHRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1300
+0.0100 (8.33%)
At close: Aug 28, 2026

HHRG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.130.130.110.130.138.33%23,262,800
Aug 27, 20260.120.130.120.120.124.35%34,710,600
Aug 26, 20260.130.130.120.120.12-8.00%15,871,500
Aug 24, 20260.140.140.120.130.13-7.41%18,995,000
Aug 21, 20260.130.140.130.140.148.00%22,057,500
Aug 20, 20260.130.130.120.130.13-3.85%20,120,900
Aug 19, 20260.140.140.130.130.13-3.70%21,874,800
Aug 18, 20260.130.140.130.140.143.85%32,783,900
Aug 17, 20260.140.140.130.130.13-3.70%25,205,300
Aug 14, 20260.140.140.120.140.14-12.90%56,214,600
Aug 13, 20260.160.170.150.160.16-64,342,200
Aug 12, 20260.160.160.150.160.163.33%44,598,600
Aug 11, 20260.160.170.150.150.15-58,385,100
Aug 10, 20260.130.160.130.150.1525.00%61,744,200
Aug 7, 20260.110.130.100.120.1214.29%64,956,800
Aug 6, 20260.120.120.110.110.11-8.70%23,185,500
Aug 5, 20260.110.120.110.120.12-40,485,300
Aug 4, 20260.120.130.110.120.12-42,080,400
Aug 3, 20260.130.140.120.120.12-11.54%34,274,800
Jul 31, 20260.130.140.120.130.134.00%28,452,300
Jul 30, 20260.140.140.120.130.13-7.41%28,224,600
Jul 29, 20260.140.150.130.140.14-3.57%32,270,400
Jul 28, 20260.160.160.140.140.14-9.68%40,532,800
Jul 27, 20260.140.170.130.160.163.33%41,045,800
Jul 24, 20260.180.180.130.150.15-16.67%84,737,900
Jul 23, 20260.170.180.170.180.182.86%26,587,300
Jul 22, 20260.180.190.170.180.18-2.78%28,174,100
Jul 21, 20260.160.190.160.180.1812.50%56,374,100
Jul 20, 20260.160.170.160.160.16-23,225,800
Jul 17, 20260.140.160.140.160.1610.34%28,470,500
Jul 16, 20260.170.170.140.150.15-12.12%71,871,200
Jul 15, 20260.160.170.150.170.1710.00%128,000,000
Jul 14, 20260.120.160.120.150.1530.43%77,986,800
Jul 13, 20260.120.130.120.120.124.55%36,093,600
Jul 10, 20260.100.120.100.110.1115.79%42,047,600
Jul 9, 20260.090.100.090.100.105.56%18,869,300
Jul 8, 20260.090.100.090.090.095.88%21,354,900
Jul 7, 20260.090.100.090.090.09-5.56%13,718,300
Jul 6, 20260.080.110.070.090.0912.50%67,336,300
Jul 3, 20260.080.080.070.080.086.67%46,863,100
Jul 2, 20260.080.080.080.080.08-13,747,900
Jul 1, 20260.080.090.070.080.08-6.25%19,997,400
Jun 30, 20260.080.090.080.080.08-5.88%16,952,400
Jun 29, 20260.090.090.090.090.09-5.56%14,896,500
Jun 26, 20260.100.100.090.090.09-30,018,900
Jun 25, 20260.100.110.090.090.09-5.26%26,000,700
Jun 24, 20260.110.110.090.100.10-9.52%35,994,800
Jun 23, 20260.090.110.090.110.1116.67%21,537,000
Jun 22, 20260.090.100.080.090.095.88%26,224,700
Jun 19, 20260.090.090.080.090.09-33,518,200