HE Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	2,212,200
Apr 27, 2026	0.32	0.33	0.30	0.30	0.30	-6.25%	4,232,700
Apr 24, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	4,475,300
Apr 23, 2026	0.30	0.32	0.30	0.31	0.31	1.64%	1,843,500
Apr 22, 2026	0.31	0.31	0.30	0.31	0.31	-	896,700
Apr 21, 2026	0.31	0.32	0.31	0.31	0.31	-	469,300
Apr 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	434,900
Apr 17, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	1,587,300
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	-	758,300
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	1,197,700
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	-	484,500
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.72%	100,500
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	210,000
Apr 9, 2026	0.29	0.30	0.29	0.30	0.30	-	416,000
Apr 8, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	624,900
Apr 7, 2026	0.29	0.29	0.28	0.29	0.29	-	80,100
Apr 6, 2026	0.29	0.29	0.29	0.29	0.29	-	507,900
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	88,200
Apr 2, 2026	0.30	0.30	0.29	0.29	0.29	-5.00%	160,100
Apr 1, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	604,200
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-3.45%	314,600
Mar 30, 2026	0.29	0.29	0.29	0.29	0.28	-	401,100
Mar 27, 2026	0.30	0.30	0.29	0.29	0.28	-1.69%	125,400
Mar 26, 2026	0.30	0.30	0.29	0.30	0.28	-1.67%	583,100
Mar 25, 2026	0.30	0.30	0.29	0.30	0.29	1.69%	516,600
Mar 24, 2026	0.30	0.30	0.30	0.30	0.28	-1.67%	340,400
Mar 19, 2026	0.30	0.31	0.30	0.30	0.29	-	63,000
Mar 18, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	1,269,400
Mar 17, 2026	0.31	0.31	0.31	0.31	0.29	-	218,200
Mar 16, 2026	0.30	0.31	0.29	0.31	0.29	5.17%	1,461,600
Mar 13, 2026	0.29	0.29	0.29	0.29	0.28	-	300,600
Mar 12, 2026	0.29	0.30	0.29	0.29	0.28	-	200,200
Mar 11, 2026	0.30	0.30	0.29	0.29	0.28	-	565,400
Mar 10, 2026	0.28	0.30	0.28	0.29	0.28	5.45%	823,000
Mar 9, 2026	0.30	0.31	0.28	0.28	0.27	-8.33%	1,889,400
Mar 6, 2026	0.30	0.30	0.29	0.30	0.29	-	1,249,900
Mar 5, 2026	0.30	0.31	0.30	0.30	0.29	-	769,300
Mar 4, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	1,471,300
Mar 3, 2026	0.32	0.32	0.31	0.31	0.29	-4.69%	947,900
Mar 2, 2026	0.32	0.32	0.31	0.32	0.31	-	425,600
Feb 27, 2026	0.32	0.33	0.31	0.32	0.31	-1.54%	1,397,400
Feb 26, 2026	0.34	0.34	0.32	0.33	0.31	-2.99%	2,164,700
Feb 25, 2026	0.35	0.35	0.33	0.34	0.32	-2.90%	690,600
Feb 24, 2026	0.34	0.35	0.34	0.35	0.33	1.47%	304,900
Feb 23, 2026	0.34	0.34	0.34	0.34	0.33	-	211,400
Feb 20, 2026	0.35	0.35	0.34	0.34	0.33	-	141,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.33	-	86,400
Feb 16, 2026	0.34	0.34	0.33	0.34	0.33	-	92,000
Feb 13, 2026	0.34	0.34	0.33	0.34	0.33	-2.86%	142,400
Feb 12, 2026	0.35	0.35	0.34	0.35	0.34	-	43,900
Feb 11, 2026	0.34	0.35	0.33	0.35	0.34	2.94%	473,500
Feb 10, 2026	0.33	0.34	0.32	0.34	0.33	3.03%	750,900
Feb 9, 2026	0.32	0.33	0.32	0.33	0.32	3.13%	248,100
Feb 6, 2026	0.31	0.33	0.31	0.32	0.31	3.23%	1,217,800
Feb 5, 2026	0.33	0.33	0.31	0.31	0.30	-6.06%	1,440,900
Feb 4, 2026	0.34	0.34	0.33	0.33	0.32	-1.49%	131,700
Feb 3, 2026	0.33	0.34	0.32	0.34	0.32	1.52%	394,600
Jan 30, 2026	0.33	0.34	0.32	0.33	0.32	-	1,108,500
Jan 29, 2026	0.34	0.34	0.33	0.33	0.32	-2.94%	1,196,300
Jan 28, 2026	0.34	0.35	0.32	0.34	0.33	-	2,337,300
Jan 27, 2026	0.34	0.35	0.34	0.34	0.33	-	1,222,900
Jan 26, 2026	0.36	0.36	0.34	0.34	0.33	-4.23%	1,320,800
Jan 23, 2026	0.37	0.37	0.35	0.36	0.34	-1.39%	1,142,600
Jan 22, 2026	0.37	0.37	0.36	0.36	0.35	-1.37%	1,025,300
Jan 21, 2026	0.36	0.39	0.36	0.37	0.35	2.82%	2,448,800
Jan 20, 2026	0.37	0.37	0.35	0.36	0.34	-4.05%	586,000
Jan 19, 2026	0.37	0.38	0.36	0.37	0.36	-	1,058,500
Jan 16, 2026	0.38	0.38	0.37	0.37	0.36	-1.33%	505,500
Jan 15, 2026	0.38	0.38	0.37	0.38	0.36	-1.32%	587,400
Jan 14, 2026	0.38	0.39	0.38	0.38	0.37	-	451,400
Jan 13, 2026	0.38	0.39	0.38	0.38	0.37	1.33%	835,100
Jan 12, 2026	0.38	0.38	0.37	0.38	0.36	-1.32%	418,400
Jan 9, 2026	0.39	0.39	0.37	0.38	0.37	-	290,200
Jan 8, 2026	0.38	0.39	0.38	0.38	0.37	2.70%	551,800
Jan 7, 2026	0.39	0.39	0.37	0.37	0.36	-3.90%	814,200
Jan 6, 2026	0.39	0.39	0.38	0.39	0.37	-1.28%	785,500
Jan 5, 2026	0.37	0.39	0.36	0.39	0.38	6.85%	1,504,900
Jan 2, 2026	0.37	0.38	0.36	0.37	0.35	-	857,400
Dec 31, 2025	0.35	0.38	0.35	0.37	0.35	4.29%	1,437,500
Dec 30, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	544,700
Dec 29, 2025	0.34	0.36	0.34	0.36	0.34	4.41%	821,300
Dec 26, 2025	0.33	0.34	0.33	0.34	0.33	4.62%	261,800
Dec 24, 2025	0.33	0.33	0.33	0.33	0.31	-	68,200
Dec 23, 2025	0.33	0.33	0.33	0.33	0.31	-1.52%	251,700
Dec 22, 2025	0.31	0.34	0.31	0.33	0.32	8.20%	1,025,400
Dec 19, 2025	0.30	0.31	0.30	0.31	0.29	3.39%	804,900
Dec 18, 2025	0.31	0.31	0.29	0.30	0.28	-3.28%	2,438,400
Dec 17, 2025	0.31	0.31	0.30	0.31	0.29	-1.61%	990,300
Dec 16, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	384,700
Dec 15, 2025	0.32	0.32	0.31	0.32	0.30	-	584,300
Dec 12, 2025	0.32	0.33	0.32	0.32	0.30	-1.56%	621,000
Dec 11, 2025	0.33	0.33	0.32	0.32	0.31	-3.03%	591,000
Dec 10, 2025	0.33	0.33	0.33	0.33	0.32	-	409,800
Dec 9, 2025	0.33	0.33	0.32	0.33	0.32	1.54%	173,100
Dec 8, 2025	0.34	0.34	0.33	0.33	0.31	-4.41%	342,200
Dec 5, 2025	0.34	0.34	0.34	0.34	0.33	-	472,300
Dec 4, 2025	0.34	0.34	0.34	0.34	0.33	1.49%	337,100
Dec 3, 2025	0.32	0.34	0.32	0.34	0.32	4.69%	338,200
Dec 2, 2025	0.32	0.33	0.32	0.32	0.31	-1.54%	801,000
Dec 1, 2025	0.33	0.33	0.32	0.33	0.31	-1.52%	1,718,000