Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HHRG BERHAD (0175) Historical Prices

MY:0175 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.100.110.100.100.100.00%8,121,7000.34
Nov 10, 20260.100.100.090.100.10+5.26%7,934,6000.32
Nov 09, 20260.100.100.090.100.100.00%00.00
Nov 06, 20260.090.100.090.100.100.00%3,303,3000.13
Nov 05, 20260.100.100.100.100.100.00%2,737,3000.10
Nov 04, 20260.110.110.100.100.10-9.52%5,217,2000.19
Nov 03, 20260.100.110.100.110.11+5.00%4,710,4000.17
Nov 02, 20260.100.110.100.100.100.00%8,929,9000.31
Oct 30, 20260.110.110.100.100.10-4.76%6,118,5000.21
Oct 29, 20260.110.110.110.110.110.00%6,878,9000.23
Oct 28, 20260.110.120.110.110.11-4.55%7,478,4000.25
Oct 27, 20260.110.110.110.110.11+4.76%3,840,4000.13
Oct 26, 20260.110.120.110.110.11-8.70%13,811,0000.45
Oct 23, 20260.120.120.120.120.120.00%9,304,3000.30
Oct 22, 20260.120.130.120.120.120.00%13,448,3000.42
Oct 21, 20260.110.120.110.120.12+4.55%11,927,2000.36
Oct 20, 20260.120.120.110.110.11-8.33%13,224,7000.40
Oct 19, 20260.130.130.120.120.12-4.00%7,115,6000.21
Oct 16, 20260.130.130.120.130.130.00%11,912,6000.35
Oct 15, 20260.130.130.120.130.13-3.85%15,692,7000.46
Oct 14, 20260.130.140.130.130.130.00%14,315,6000.41
Oct 13, 20260.150.150.130.130.13-10.34%29,416,3000.83
Oct 12, 20260.150.150.140.150.150.00%7,853,7000.21
Oct 09, 20260.150.150.150.150.150.00%5,765,3000.15
Oct 08, 20260.150.160.150.150.15-6.45%11,289,2000.29
Oct 07, 20260.150.160.140.160.16+6.90%17,652,5000.45
Oct 06, 20260.170.170.150.150.15-12.12%35,885,2000.92
Oct 05, 20260.170.180.170.170.170.00%24,733,6000.64
Oct 02, 20260.170.170.160.170.170.00%18,931,0000.49
Oct 01, 20260.160.170.150.170.17+3.13%64,809,4001.67
Sep 30, 20260.150.160.150.160.16+6.67%15,705,5000.40
Sep 29, 20260.150.160.150.150.150.00%19,683,1000.50
Sep 28, 20260.150.160.140.150.150.00%16,747,4000.43
Sep 25, 20260.160.170.150.150.15-6.25%26,335,5000.67
Sep 24, 20260.170.170.160.160.16-3.03%26,223,3000.67
Sep 23, 20260.160.170.160.170.17+3.13%6,773,3000.17
Sep 22, 20260.170.170.160.160.16-3.03%45,404,8001.16
Sep 21, 20260.170.180.160.170.17-2.94%51,392,2001.33
Sep 18, 20260.170.170.160.170.170.00%13,920,5000.36
Sep 17, 20260.180.180.160.170.17-2.86%26,896,4000.69
Sep 16, 20260.180.180.170.180.180.00%00.00
Sep 15, 20260.170.180.170.180.18+6.06%21,351,9000.54
Sep 14, 20260.180.180.170.170.17-5.71%22,478,2000.58
Sep 11, 20260.170.190.170.180.18+6.06%48,015,5001.25
Sep 10, 20260.180.180.160.170.17-5.71%69,453,2001.83
Sep 09, 20260.190.190.170.180.18-5.41%28,360,1000.74
Sep 08, 20260.210.210.180.190.19-9.76%73,128,4001.96
Sep 07, 20260.170.220.160.210.21+41.38%184,814,0005.30
Sep 04, 20260.150.160.140.150.15-3.33%30,330,5000.86
Sep 03, 20260.140.150.140.150.15+3.45%19,621,4000.56