Skip to main content
logo
HHRG Berhad (KLSE:HHRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1050
+0.0150 (16.67%)
At close: Jun 23, 2026

HHRG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20260.080.090.080.090.096.25%14,946,800
Jun 16, 20260.080.090.080.080.086.67%16,291,600
Jun 15, 20260.070.090.070.080.087.14%36,662,100
Jun 12, 20260.080.080.070.070.07-6.67%36,553,000
Jun 11, 20260.080.090.070.080.08-6.25%28,374,300
Jun 10, 20260.080.090.070.080.086.67%27,299,700
Jun 9, 20260.080.090.070.080.08-11.76%44,241,800
Jun 8, 20260.090.100.080.090.09-5.56%36,095,300
Jun 5, 20260.100.100.090.090.09-5.26%30,350,600
Jun 4, 20260.100.110.090.100.105.56%50,090,000
Jun 3, 20260.090.110.090.090.09-5.26%41,465,400
May 29, 20260.100.110.100.100.10-5.00%29,755,200
May 28, 20260.110.110.090.100.10-4.76%41,499,500
May 26, 20260.110.120.100.110.11-4.55%36,315,000
May 25, 20260.100.120.100.110.1110.00%34,467,000
May 22, 20260.100.100.080.100.10-4.76%40,224,200
May 21, 20260.100.120.100.110.11-30,572,700
May 20, 20260.110.120.110.110.11-4.55%36,214,900
May 19, 20260.100.110.100.110.1110.00%30,027,600
May 18, 20260.090.110.090.100.105.26%25,764,100
May 15, 20260.080.100.080.100.1018.75%26,247,700
May 14, 20260.080.080.070.080.086.67%13,402,700
May 13, 20260.070.080.070.080.0815.38%14,689,300
May 12, 20260.070.070.060.070.078.33%13,346,600
May 11, 20260.060.070.060.060.06-8,196,800
May 8, 20260.060.070.060.060.069.09%4,932,500
May 7, 20260.060.060.060.060.06-8.33%3,511,400
May 6, 20260.060.060.060.060.06-8,646,700
May 5, 20260.070.070.060.060.06-7.69%3,170,700
May 4, 20260.070.070.060.070.07-8,127,800
Apr 30, 20260.070.070.070.070.07-7,961,000
Apr 29, 20260.070.070.060.070.07-7.14%3,429,400
Apr 28, 20260.070.070.070.070.077.69%3,447,000
Apr 27, 20260.070.080.070.070.07-11,706,500
Apr 24, 20260.070.070.070.070.07-146,900
Apr 23, 20260.070.070.070.070.07-7.14%6,568,100
Apr 22, 20260.060.080.060.070.0727.27%13,132,100
Apr 21, 20260.050.060.050.060.0610.00%218,900
Apr 20, 20260.050.060.050.050.05-9.09%299,500
Apr 17, 20260.060.060.050.060.06-51,200
Apr 16, 20260.060.060.060.060.06-8.33%844,500
Apr 15, 20260.060.060.050.060.069.09%454,000
Apr 14, 20260.060.060.060.060.06-357,400
Apr 13, 20260.060.060.060.060.06-45,000
Apr 10, 20260.060.060.050.060.06-406,800
Apr 9, 20260.060.060.060.060.06-323,000
Apr 8, 20260.060.060.050.060.06-82,100