Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

HE Group Bhd (0296) Historical Prices

MY:0296 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.941.010.941.001.00+5.26%2,870,8000.67
Nov 10, 20260.970.990.950.950.95-1.04%1,904,9000.44
Nov 09, 20260.960.970.800.960.960.00%00.00
Nov 06, 20260.920.970.800.960.96-1.03%3,146,6000.71
Nov 05, 20260.991.020.960.970.97-2.02%2,268,0000.51
Nov 04, 20260.951.010.920.990.99+5.32%2,531,1000.57
Nov 03, 20260.940.950.910.940.94-1.57%3,973,8000.89
Nov 02, 20260.970.980.950.960.96-2.05%860,9000.19
Oct 30, 20260.990.990.970.980.98-3.47%1,518,3000.34
Oct 29, 20261.011.021.001.011.010.00%648,3000.14
Oct 28, 20261.011.021.001.011.010.00%2,102,1000.46
Oct 27, 20261.001.031.001.011.01+1.00%1,533,5000.33
Oct 26, 20260.981.000.981.001.000.00%1,691,6000.36
Oct 23, 20261.001.010.961.001.000.00%2,087,5000.45
Oct 22, 20261.001.040.991.001.000.00%2,480,6000.54
Oct 21, 20260.971.010.971.001.00+3.09%4,011,3000.88
Oct 20, 20261.021.020.950.970.97-4.90%3,486,3000.77
Oct 19, 20261.021.031.001.021.020.00%1,555,0000.34
Oct 16, 20261.001.031.001.021.02+3.03%2,400,0000.52
Oct 15, 20260.991.000.960.990.99-2.94%4,297,7000.94
Oct 14, 20261.041.040.991.021.02-3.77%4,858,4001.07
Oct 13, 20261.101.101.041.061.06-3.64%3,430,3000.76
Oct 12, 20261.101.121.071.101.10-0.90%3,195,3000.70
Oct 09, 20261.131.151.091.111.11-2.63%7,994,3001.78
Oct 08, 20261.181.181.131.141.14-2.56%3,352,1000.75
Oct 07, 20261.121.181.121.171.17+5.41%7,309,1001.64
Oct 06, 20261.121.131.101.111.11-0.89%2,394,6000.53
Oct 05, 20261.111.131.101.121.12+1.82%2,965,0000.66
Oct 02, 20261.081.101.061.101.10+2.80%2,306,1000.51
Oct 01, 20261.071.111.061.071.070.00%3,183,1000.71
Sep 30, 20261.091.111.051.071.07-1.83%3,091,4000.69
Sep 29, 20261.091.101.061.091.090.00%2,347,5000.53
Sep 28, 20261.131.131.081.091.09-2.68%4,532,3001.02
Sep 25, 20261.111.131.091.121.12+3.70%6,464,3001.47
Sep 24, 20261.051.131.051.081.08+2.86%9,283,1002.17
Sep 23, 20261.071.071.031.051.05-0.94%2,387,7000.56
Sep 22, 20261.061.071.031.061.060.00%2,978,3000.69
Sep 21, 20261.021.091.021.061.06+4.95%7,484,6001.75
Sep 18, 20260.971.020.971.011.01+4.66%8,236,8001.93
Sep 17, 20260.930.970.920.970.97+3.21%3,834,7000.88
Sep 16, 20260.940.950.920.940.940.00%00.00
Sep 15, 20260.950.950.920.940.94-1.06%5,313,5001.19
Sep 14, 20260.940.960.940.950.950.00%4,681,2001.06
Sep 11, 20260.940.960.930.950.95-0.53%6,366,7001.46
Sep 10, 20260.920.950.910.950.95+4.40%8,445,1001.98
Sep 09, 20260.890.920.890.910.91+2.25%3,831,5000.89
Sep 08, 20260.860.910.860.890.89+4.09%6,419,3001.50
Sep 07, 20260.880.880.860.860.86-1.16%2,391,0000.56
Sep 04, 20260.830.880.820.870.87+4.85%3,049,4000.70
Sep 03, 20260.820.840.810.830.830.00%2,377,8000.55