HHRG Berhad (KLSE:HHRG)
Malaysia · Delayed Price · Currency is MYR 0.1650
-0.0050 (-2.94%)
At close: Sep 21, 2026
HHRG Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 51,392,200 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 13,920,500 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.86% | 26,896,400 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 21,351,900 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 22,478,200 |
| Sep 11, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 48,015,500 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.71% | 69,453,200 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 28,360,100 |
| Sep 8, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -9.76% | 73,128,400 |
| Sep 7, 2026 | 0.17 | 0.22 | 0.16 | 0.21 | 0.21 | 41.38% | 184,814,000 |
| Sep 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 30,330,500 |
| Sep 3, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 19,621,400 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.45% | 33,749,900 |
| Sep 1, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 19.23% | 66,081,100 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 23,262,800 |
| Aug 27, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 34,710,600 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 15,871,500 |
| Aug 24, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 18,995,000 |
| Aug 21, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 22,057,500 |
| Aug 20, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 20,120,900 |
| Aug 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 21,874,800 |
| Aug 18, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 32,783,900 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 25,205,300 |
| Aug 14, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -12.90% | 56,214,600 |
| Aug 13, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 64,342,200 |
| Aug 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 44,598,600 |
| Aug 11, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | - | 58,385,100 |
| Aug 10, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 25.00% | 61,744,200 |
| Aug 7, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | 14.29% | 64,956,800 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 23,185,500 |
| Aug 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,485,300 |
| Aug 4, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 42,080,400 |
| Aug 3, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -11.54% | 34,274,800 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 28,452,300 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.41% | 28,224,600 |
| Jul 29, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 32,270,400 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 40,532,800 |
| Jul 27, 2026 | 0.14 | 0.17 | 0.13 | 0.16 | 0.16 | 3.33% | 41,045,800 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.13 | 0.15 | 0.15 | -16.67% | 84,737,900 |
| Jul 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 26,587,300 |
| Jul 22, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 28,174,100 |
| Jul 21, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 12.50% | 56,374,100 |
| Jul 20, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 23,225,800 |
| Jul 17, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 10.34% | 28,470,500 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -12.12% | 71,871,200 |
| Jul 15, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 128,000,000 |
| Jul 14, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 30.43% | 77,986,800 |
| Jul 13, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 36,093,600 |
| Jul 10, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.79% | 42,047,600 |
| Jul 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 18,869,300 |