Skip to main content
HeveaBoard Berhad (KLSE:HEVEA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.135
-0.005 (-3.57%)
At close: Mar 9, 2026

HeveaBoard Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.150.140.140.14-3.57%304,100
Mar 6, 20260.140.150.140.140.14-52,000
Mar 5, 20260.140.140.140.140.143.70%259,800
Mar 4, 20260.140.140.140.140.14-3.57%104,800
Mar 3, 20260.140.140.130.140.143.70%26,100
Mar 2, 20260.140.140.140.140.14-3.57%87,500
Feb 27, 20260.140.140.140.140.14-207,300
Feb 26, 20260.140.140.140.140.14-164,000
Feb 25, 20260.150.150.140.140.14-256,200
Feb 24, 20260.140.140.140.140.14-178,400
Feb 20, 20260.140.150.140.140.14-3.45%13,100
Feb 19, 20260.140.150.140.150.157.41%191,300
Feb 16, 20260.130.140.130.140.148.00%9,000
Feb 13, 20260.140.140.130.130.13-7.41%302,300
Feb 12, 20260.130.140.130.140.14-121,900
Feb 11, 20260.130.140.130.140.1412.50%395,800
Feb 10, 20260.150.150.120.120.12-17.24%1,683,200
Feb 9, 20260.140.150.140.150.15-3.33%68,200
Feb 6, 20260.150.150.150.150.15-222,200
Feb 5, 20260.150.150.150.150.15-3.23%152,300
Feb 4, 20260.150.160.150.160.16-105,600
Feb 3, 20260.150.160.150.160.163.33%145,600
Jan 30, 20260.160.160.150.150.15-6.25%145,000
Jan 29, 20260.160.160.160.160.16-3.03%138,100
Jan 28, 20260.160.170.160.170.173.13%140,800
Jan 27, 20260.160.170.160.160.16-186,400
Jan 26, 20260.160.170.160.160.16-153,700
Jan 23, 20260.170.170.160.160.16-3.03%35,000
Jan 22, 20260.170.170.170.170.17-1,200
Jan 21, 20260.160.170.160.170.173.13%208,500
Jan 20, 20260.160.160.160.160.16-3,600
Jan 19, 20260.160.160.160.160.16-149,600
Jan 16, 20260.160.170.160.160.16-157,800
Jan 15, 20260.160.160.160.160.16-127,100
Jan 14, 20260.170.170.160.160.16-3.03%276,500
Jan 13, 20260.170.170.170.170.17-117,700
Jan 12, 20260.170.170.170.170.17-120,000
Jan 9, 20260.170.180.170.170.17-390,200
Jan 8, 20260.170.170.170.170.17-5.71%64,300
Jan 7, 20260.170.180.170.180.18-128,600
Jan 6, 20260.180.180.170.180.182.94%160,500
Jan 5, 20260.180.180.170.170.17-92,400
Jan 2, 20260.170.170.170.170.17-2.86%276,100
Dec 31, 20250.180.180.170.180.182.94%72,400
Dec 30, 20250.170.180.170.170.173.03%120,500
Dec 29, 20250.170.170.170.170.17-5.71%44,900
Dec 26, 20250.170.180.170.180.182.94%849,200
Dec 24, 20250.180.180.170.170.17-8.11%210,600
Dec 23, 20250.170.190.170.190.1912.12%514,400
Dec 22, 20250.180.180.170.170.17-2.94%52,000
Dec 19, 20250.180.180.170.170.17-8.11%859,800
Dec 17, 20250.190.190.180.190.19-2.63%501,000
Dec 16, 20250.180.190.180.190.198.57%591,600
Dec 15, 20250.170.180.170.180.18-53,000
Dec 12, 20250.180.180.170.180.182.94%147,400
Dec 11, 20250.180.180.170.170.17-100,100
Dec 10, 20250.180.180.170.170.17-5.56%240,300
Dec 9, 20250.170.180.170.180.182.86%383,900
Dec 8, 20250.180.180.170.180.18-2.78%100,000
Dec 5, 20250.170.180.170.180.185.88%214,700
Dec 4, 20250.180.180.170.170.17-5.56%52,100
Dec 3, 20250.180.180.170.180.182.86%152,400
Dec 2, 20250.180.180.170.180.18-296,300
Dec 1, 20250.170.180.170.180.18-258,800
Nov 28, 20250.180.180.170.180.18-2.78%34,100
Nov 26, 20250.180.180.180.180.185.88%314,700
Nov 25, 20250.180.180.170.170.17-2.86%84,200
Nov 24, 20250.180.180.180.180.18-2.78%198,000
Nov 21, 20250.180.180.180.180.182.86%200,700
Nov 20, 20250.180.180.180.180.18-176,600
Nov 19, 20250.180.180.180.180.18-2.78%73,900
Nov 18, 20250.180.190.180.180.18-5.26%397,000
Nov 17, 20250.180.190.180.190.192.70%51,400
Nov 14, 20250.190.190.190.190.19-2.63%44,200
Nov 13, 20250.190.190.190.190.192.70%232,800
Nov 12, 20250.190.190.180.190.192.78%6,400
Nov 11, 20250.190.190.180.180.18-2.70%324,200
Nov 10, 20250.190.190.190.190.19-2.63%3,000
Nov 7, 20250.180.190.180.190.19-20,700
Nov 6, 20250.190.190.190.190.19-13,000
Nov 5, 20250.190.190.190.190.19-12,500
Nov 4, 20250.190.190.190.190.192.70%45,500
Nov 3, 20250.190.190.190.190.19-59,600
Oct 31, 20250.180.190.180.190.19-20,000
Oct 30, 20250.180.190.180.190.19-189,200
Oct 29, 20250.190.190.190.190.19-2.63%200
Oct 28, 20250.190.190.190.190.19-59,200
Oct 27, 20250.190.200.190.190.19-2.56%83,300
Oct 24, 20250.190.200.190.200.20-60,200
Oct 23, 20250.190.200.190.200.202.63%50,800
Oct 22, 20250.190.200.190.190.19-115,800
Oct 21, 20250.190.200.190.190.19-39,100
Oct 17, 20250.200.200.190.190.19-2.56%1,200
Oct 16, 20250.200.200.190.200.202.63%101,700
Oct 15, 20250.190.190.190.190.192.70%192,800
Oct 14, 20250.190.190.190.190.19-2.63%51,900
Oct 13, 20250.180.200.180.190.19-136,900
Oct 10, 20250.190.200.190.190.19-2.56%11,600
Oct 9, 20250.190.200.190.200.205.41%214,400
Oct 8, 20250.180.190.180.190.19-96,300