Skip to main content
HHRG Berhad (KLSE:HHRG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
+0.0050 (7.69%)
At close: Apr 28, 2026

HHRG Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 20260.060.060.050.060.06-923,100
Apr 6, 20260.060.060.060.060.06-8.33%554,000
Apr 3, 20260.060.060.060.060.069.09%125,200
Apr 2, 20260.060.060.050.060.06-4,349,000
Apr 1, 20260.060.060.060.060.06-8.33%3,988,600
Mar 31, 20260.060.060.060.060.06-30,200
Mar 30, 20260.060.060.060.060.06-2,580,800
Mar 27, 20260.060.060.060.060.06-3,549,700
Mar 26, 20260.060.060.060.060.06-416,200
Mar 25, 20260.060.060.060.060.06-3,022,100
Mar 24, 20260.060.060.060.060.06-99,600
Mar 19, 20260.060.060.060.060.06-980,000
Mar 18, 20260.060.070.060.060.06-2,142,900
Mar 17, 20260.070.070.060.060.06-1,737,700
Mar 16, 20260.060.070.060.060.06-1,374,300
Mar 13, 20260.060.060.060.060.069.09%1,367,600
Mar 12, 20260.060.060.060.060.06-8.33%2,332,400
Mar 11, 20260.060.060.060.060.06-7.69%292,700
Mar 10, 20260.060.070.060.070.078.33%11,300
Mar 9, 20260.060.070.060.060.06-7.69%2,686,200
Mar 6, 20260.070.070.070.070.07-1,091,200
Mar 5, 20260.070.070.070.070.07-7.14%232,100
Mar 4, 20260.070.070.060.070.077.69%2,045,400
Mar 3, 20260.070.070.060.070.07-974,300
Mar 2, 20260.060.070.060.070.07-2,385,400
Feb 27, 20260.070.070.070.070.07-558,000
Feb 26, 20260.070.070.070.070.07-974,700
Feb 25, 20260.070.080.070.070.07-7.14%8,116,700
Feb 24, 20260.070.070.070.070.07-500,000
Feb 23, 20260.070.070.070.070.07-311,000
Feb 20, 20260.070.070.060.070.0716.67%7,005,000
Feb 19, 20260.060.060.060.060.06-1,846,400
Feb 16, 20260.060.060.060.060.06-820,800
Feb 13, 20260.060.070.060.060.06-5,892,900
Feb 12, 20260.060.070.060.060.06-7.69%586,200
Feb 11, 20260.060.070.060.070.078.33%483,300
Feb 10, 20260.060.070.060.060.06-4,976,300
Feb 9, 20260.060.070.060.060.06-2,229,300
Feb 6, 20260.070.070.060.060.06-7.69%77,900
Feb 5, 20260.070.070.060.070.07-7.14%1,736,100
Feb 4, 20260.070.070.070.070.077.69%2,800,100
Feb 3, 20260.070.070.060.070.07-7.14%3,713,200
Jan 30, 20260.070.070.060.070.077.69%2,481,600
Jan 29, 20260.070.070.070.070.07-7.14%3,172,100
Jan 28, 20260.070.080.070.070.07-3,629,700
Jan 27, 20260.070.080.070.070.077.69%12,631,900
Jan 26, 20260.070.080.060.070.07-3,473,900
Jan 23, 20260.080.080.070.070.07-13.33%7,596,100
Jan 22, 20260.070.080.070.080.087.14%12,689,300
Jan 21, 20260.080.080.070.070.07-12.50%8,990,700
Jan 20, 20260.080.090.080.080.08-5.88%13,152,300
Jan 19, 20260.080.090.070.090.0913.33%10,318,900
Jan 16, 20260.070.080.070.080.0815.38%9,645,100
Jan 15, 20260.080.080.070.070.07-18.75%9,368,900
Jan 14, 20260.070.080.070.080.086.67%4,401,800
Jan 13, 20260.070.080.060.080.08-6,627,900
Jan 12, 20260.070.080.070.080.087.14%8,771,200
Jan 9, 20260.060.070.060.070.0716.67%6,857,400
Jan 8, 20260.060.060.060.060.069.09%3,315,200
Jan 7, 20260.060.060.060.060.06-2,909,700
Jan 6, 20260.060.060.050.060.06-3,544,700
Jan 5, 20260.050.060.050.060.06-495,500
Jan 2, 20260.060.060.050.060.06-2,588,400
Dec 31, 20250.060.060.060.060.0610.00%3,086,000
Dec 30, 20250.060.060.050.050.05-9.09%924,100
Dec 29, 20250.060.060.050.060.06-8.33%10,510,100
Dec 26, 20250.060.060.060.060.06-3,582,400
Dec 24, 20250.070.070.060.060.06-511,500
Dec 23, 20250.060.070.060.060.06-4,159,500
Dec 22, 20250.070.070.060.060.06-1,329,200
Dec 19, 20250.060.070.060.060.06-7.69%1,054,600
Dec 18, 20250.070.070.060.070.07-4,927,900
Dec 17, 20250.070.070.070.070.07-1,317,900
Dec 16, 20250.070.070.060.070.078.33%2,248,500
Dec 15, 20250.070.070.060.060.06-14.29%5,955,800
Dec 12, 20250.070.070.070.070.077.69%393,800
Dec 11, 20250.070.070.070.070.07-7.14%431,000
Dec 10, 20250.070.080.070.070.07-3,994,700
Dec 9, 20250.070.070.070.070.07-126,000
Dec 8, 20250.070.070.070.070.07-152,800
Dec 5, 20250.070.080.070.070.07-4,280,900
Dec 4, 20250.070.070.070.070.07-74,600
Dec 3, 20250.070.070.070.070.07-1,959,900
Dec 2, 20250.070.070.070.070.07-2,547,500
Dec 1, 20250.070.080.070.070.07-1,307,600