Kuala Lumpur - Delayed Quote
MYR
HE Group Berhad (0296.KL)
0.9600
-0.0100
(-1.03%)
At close: November 6 at 4:56:25 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
0.9200
0.9700
0.8000
0.9600
0.9600
3,146,600
Nov 5, 2026
0.9850
1.0200
0.9550
0.9700
0.9700
2,268,000
Nov 4, 2026
0.9450
1.0100
0.9200
0.9900
0.9900
2,531,100
Nov 3, 2026
0.9400
0.9450
0.9100
0.9400
0.9400
3,973,800
Nov 2, 2026
0.9650
0.9750
0.9500
0.9550
0.9550
860,900
Oct 30, 2026
0.9900
0.9900
0.9700
0.9750
0.9750
1,518,300
Oct 29, 2026
1.0100
1.0200
1.0000
1.0100
1.0100
648,300
Oct 28, 2026
1.0100
1.0200
0.9950
1.0100
1.0100
2,102,100
Oct 27, 2026
0.9950
1.0300
0.9950
1.0100
1.0100
1,533,500
Oct 26, 2026
0.9800
1.0000
0.9750
1.0000
1.0000
1,691,600
Oct 23, 2026
0.9950
1.0100
0.9550
1.0000
1.0000
2,087,500
Oct 22, 2026
1.0000
1.0400
0.9900
1.0000
1.0000
2,480,600
Oct 21, 2026
0.9700
1.0100
0.9700
1.0000
1.0000
4,011,300
Oct 20, 2026
1.0200
1.0200
0.9500
0.9700
0.9700
3,486,300
Oct 19, 2026
1.0200
1.0300
1.0000
1.0200
1.0200
1,555,000
Oct 16, 2026
1.0000
1.0300
0.9950
1.0200
1.0200
2,400,000
Oct 15, 2026
0.9850
1.0000
0.9550
0.9900
0.9900
4,297,700
Oct 14, 2026
1.0400
1.0400
0.9850
1.0200
1.0200
4,858,400
Oct 13, 2026
1.1000
1.1000
1.0400
1.0600
1.0600
3,430,300
Oct 12, 2026
1.1000
1.1200
1.0700
1.1000
1.1000
3,195,300
Oct 9, 2026
1.1300
1.1500
1.0900
1.1100
1.1100
7,994,300
Oct 8, 2026
1.1800
1.1800
1.1300
1.1400
1.1400
3,352,100
Oct 7, 2026
1.1200
1.1800
1.1200
1.1700
1.1700
7,309,100
Oct 6, 2026
1.1200
1.1300
1.1000
1.1100
1.1100
2,394,600
Oct 5, 2026
1.1100
1.1300
1.1000
1.1200
1.1200
2,924,500
Oct 2, 2026
1.0800
1.1000
1.0600
1.1000
1.1000
2,306,100
Oct 1, 2026
1.0700
1.1100
1.0600
1.0700
1.0700
3,183,100
Sep 30, 2026
1.0900
1.1100
1.0500
1.0700
1.0700
3,091,400
Sep 29, 2026
1.0900
1.1000
1.0600
1.0900
1.0900
2,347,500
Sep 28, 2026
1.1300
1.1300
1.0800
1.0900
1.0900
4,532,300
Sep 25, 2026
1.1100
1.1300
1.0900
1.1200
1.1200
6,464,300
Sep 24, 2026
1.0500
1.1300
1.0500
1.0800
1.0800
9,282,500
Sep 23, 2026
1.0700
1.0700
1.0300
1.0500
1.0500
2,387,700
Sep 22, 2026
1.0600
1.0700
1.0300
1.0600
1.0600
2,978,300
Sep 21, 2026
1.0200
1.0900
1.0200
1.0600
1.0600
7,484,600
Sep 18, 2026
0.9650
1.0200
0.9650
1.0100
1.0100
8,236,800
Sep 17, 2026
0.9300
0.9700
0.9200
0.9650
0.9650
3,834,700
Sep 15, 2026
0.9450
0.9450
0.9200
0.9350
0.9350
5,313,500
Sep 14, 2026
0.9350
0.9600
0.9350
0.9450
0.9450
4,681,200
Sep 11, 2026
0.9350
0.9600
0.9250
0.9450
0.9450
6,366,700
Sep 10, 2026
0.9200
0.9500
0.9050
0.9500
0.9500
8,445,100
Sep 9, 2026
0.8900
0.9150
0.8900
0.9100
0.9100
3,831,500
Sep 8, 2026
0.8600
0.9100
0.8600
0.8900
0.8900
6,419,300
Sep 7, 2026
0.8800
0.8800
0.8550
0.8550
0.8550
2,361,000
Sep 4, 2026
0.8250
0.8750
0.8200
0.8650
0.8650
3,049,400
Sep 3, 2026
0.8200
0.8350
0.8050
0.8250
0.8250
2,377,800
Sep 2, 2026
0.8100
0.8250
0.7900
0.8250
0.8250
5,125,900
Sep 1, 2026
0.8450
0.8450
0.8000
0.8250
0.8250
2,929,200
Aug 28, 2026
0.8650
0.8650
0.8300
0.8500
0.8500
3,822,500
Aug 27, 2026
0.8600
0.8700
0.8450
0.8500
0.8500
3,960,000
Aug 26, 2026
0.8500
0.8800
0.8400
0.8550
0.8550
2,385,000
Aug 24, 2026
0.8800
0.8900
0.8250
0.8500
0.8500
6,096,700
Aug 21, 2026
0.8900
0.8950
0.8700
0.8800
0.8800
2,805,200
Aug 20, 2026
0.9100
0.9150
0.8850
0.8900
0.8900
4,184,600
Aug 19, 2026
0.8700
0.9300
0.8550
0.9150
0.9150
11,849,600
Aug 18, 2026
0.8850
0.8900
0.8500
0.8700
0.8700
8,932,700
Aug 17, 2026
0.7450
0.9250
0.7450
0.8800
0.8800
35,446,600
Aug 14, 2026
0.7350
0.7500
0.7250
0.7450
0.7450
4,566,500
Aug 13, 2026
0.7200
0.7400
0.7200
0.7350
0.7350
4,571,600
Aug 12, 2026
0.6950
0.7250
0.6950
0.7200
0.7200
7,239,400
Aug 11, 2026
0.6550
0.6950
0.6550
0.6900
0.6900
4,855,000
Aug 10, 2026
0.6650
0.6700
0.6500
0.6600
0.6600
2,259,200
Aug 7, 2026
0.6550
0.6650
0.6500
0.6650
0.6650
2,936,800
Aug 6, 2026
0.6350
0.6600
0.6350
0.6550
0.6550
4,167,500
Aug 5, 2026
0.6400
0.6400
0.6250
0.6350
0.6350
1,490,800
Aug 4, 2026
0.6150
0.6400
0.6150
0.6350
0.6350
4,833,100
Aug 3, 2026
0.6150
0.6150
0.6000
0.6100
0.6100
904,800
Jul 31, 2026
0.6000
0.6200
0.5950
0.6150
0.6150
3,041,200
Jul 30, 2026
0.5700
0.6200
0.5700
0.5950
0.5950
7,571,100
Jul 29, 2026
0.5650
0.5850
0.5550
0.5750
0.5750
3,154,800
Jul 28, 2026
0.5650
0.5700
0.5550
0.5650
0.5650
1,335,300
Jul 27, 2026
0.5700
0.5700
0.5600
0.5700
0.5700
497,400
Jul 24, 2026
0.5700
0.5750
0.5600
0.5700
0.5700
853,700
Jul 23, 2026
0.5700
0.5750
0.5650
0.5750
0.5750
1,076,300
Jul 22, 2026
0.5800
0.5800
0.5700
0.5750
0.5750
1,051,000
Jul 21, 2026
0.5900
0.5900
0.5550
0.5800
0.5800
6,894,100
Jul 20, 2026
0.5550
0.5900
0.5550
0.5850
0.5850
2,284,800
Jul 17, 2026
0.5800
0.5800
0.5600
0.5600
0.5600
2,466,100
Jul 16, 2026
0.5800
0.6000
0.5700
0.5800
0.5800
3,872,600
Jul 15, 2026
0.5900
0.6000
0.5650
0.5850
0.5850
5,457,300
Jul 14, 2026
0.5800
0.5850
0.5600
0.5800
0.5800
2,929,800
Jul 13, 2026
0.5900
0.5900
0.5750
0.5800
0.5800
2,619,100
Jul 10, 2026
0.5600
0.5950
0.5550
0.5900
0.5900
6,448,400
Jul 9, 2026
0.5650
0.5800
0.5650
0.5650
0.5650
4,108,900
Jul 8, 2026
0.5500
0.5650
0.5350
0.5650
0.5650
4,059,000
Jul 7, 2026
0.5450
0.5450
0.5400
0.5450
0.5450
1,015,000
Jul 6, 2026
0.5300
0.5500
0.5300
0.5450
0.5450
2,654,600
Jul 3, 2026
0.5250
0.5350
0.5200
0.5300
0.5300
1,975,400
Jul 2, 2026
0.5300
0.5300
0.5150
0.5200
0.5200
2,461,100
Jul 1, 2026
0.5000
0.5400
0.5000
0.5300
0.5300
3,663,700
Jun 30, 2026
0.4950
0.5100
0.4900
0.5000
0.5000
2,219,600
Jun 29, 2026
0.4850
0.5100
0.4850
0.4950
0.4950
2,156,000
Jun 26, 2026
0.5000
0.5050
0.4800
0.4900
0.4900
2,882,000
Jun 25, 2026
0.5100
0.5100
0.4800
0.4950
0.4950
5,530,400
Jun 24, 2026
0.5000
0.5200
0.5000
0.5100
0.5100
4,883,600
Jun 23, 2026
0.5450
0.5550
0.5000
0.5050
0.5050
8,126,600
Jun 22, 2026
0.5450
0.5700
0.5350
0.5400
0.5400
9,278,300
Jun 19, 2026
0.5400
0.5500
0.5300
0.5450
0.5450
3,504,000
Jun 18, 2026
0.5100
0.5500
0.5050
0.5400
0.5400
8,832,400
Jun 16, 2026
0.5150
0.5250
0.5050
0.5150
0.5150
4,046,800
Jun 15, 2026
0.5050
0.5150
0.5000
0.5150
0.5150
1,917,500
Jun 12, 2026
0.5150
0.5250
0.4950
0.5050
0.5050
6,162,600
Jun 11, 2026
0.4900
0.5150
0.4800
0.5150
0.5150
4,730,200
Jun 10, 2026
0.5000
0.5000
0.4850
0.5000
0.5000
3,451,500
Jun 9, 2026
0.4800
0.5000
0.4750
0.5000
0.5000
6,081,400
Jun 8, 2026
0.4550
0.4750
0.4550
0.4750
0.4750
1,503,600
Jun 5, 2026
0.4750
0.4750
0.4650
0.4650
0.4650
1,209,500
Jun 4, 2026
0.4600
0.4900
0.4600
0.4750
0.4750
4,183,700
Jun 3, 2026
0.4650
0.4800
0.4600
0.4650
0.4650
1,649,700
May 29, 2026
0.4650
0.4750
0.4600
0.4700
0.4700
2,891,500
May 28, 2026
0.4650
0.4700
0.4550
0.4650
0.4650
2,887,600
May 26, 2026
0.4550
0.4750
0.4350
0.4650
0.4650
5,465,200
May 25, 2026
0.4600
0.4800
0.4550
0.4600
0.4600
5,261,400
May 22, 2026
0.4300
0.4700
0.4250
0.4600
0.4600
13,403,300
May 21, 2026
0.3900
0.4400
0.3850
0.4300
0.4300
10,685,200
May 20, 2026
0.4000
0.4000
0.3900
0.3900
0.3900
2,610,600
May 19, 2026
0.4000
0.4050
0.3950
0.3950
0.3950
3,749,900
May 18, 2026
0.3950
0.4100
0.3900
0.3950
0.3950
7,572,000
May 15, 2026
0.3900
0.4000
0.3900
0.3950
0.3950
2,216,900
May 14, 2026
0.3950
0.3950
0.3850
0.3900
0.3900
2,398,300
May 13, 2026
0.4000
0.4000
0.3700
0.3900
0.3900
5,763,400
May 12, 2026
0.3600
0.4050
0.3600
0.3950
0.3950
14,937,500
May 11, 2026
0.3400
0.3650
0.3350
0.3550
0.3550
3,887,700
May 8, 2026
0.3350
0.3450
0.3300
0.3400
0.3400
1,777,100
May 7, 2026
0.3400
0.3400
0.3350
0.3350
0.3350
886,400
May 6, 2026
0.3300
0.3400
0.3250
0.3400
0.3400
2,261,200
May 5, 2026
0.3300
0.3350
0.3250
0.3300
0.3300
2,189,500
May 4, 2026
0.3200
0.3350
0.3200
0.3300
0.3300
2,008,400
Apr 30, 2026
0.3200
0.3250
0.3150
0.3200
0.3200
668,300
Apr 29, 2026
0.3150
0.3250
0.3150
0.3250
0.3250
773,500
Apr 28, 2026
0.3050
0.3200
0.3050
0.3100
0.3100
2,212,200
Apr 27, 2026
0.3200
0.3250
0.2950
0.3000
0.3000
4,232,700
Apr 24, 2026
0.3100
0.3300
0.3100
0.3200
0.3200
4,475,300
Apr 23, 2026
0.3000
0.3150
0.2950
0.3100
0.3100
1,843,500
Apr 22, 2026
0.3050
0.3050
0.2950
0.3050
0.3050
896,700
Apr 21, 2026
0.3050
0.3150
0.3050
0.3050
0.3050
469,300
Apr 20, 2026
0.3100
0.3100
0.3000
0.3050
0.3050
434,900
Apr 17, 2026
0.3000
0.3150
0.2950
0.3100
0.3100
1,587,300
Apr 16, 2026
0.2950
0.3050
0.2950
0.3000
0.3000
758,300
Apr 15, 2026
0.2850
0.3000
0.2850
0.3000
0.3000
1,197,700
Apr 14, 2026
0.2900
0.2900
0.2800
0.2850
0.2850
484,500
Apr 13, 2026
0.2950
0.2950
0.2850
0.2850
0.2850
100,500
Apr 10, 2026
0.2900
0.2900
0.2900
0.2900
0.2900
210,000
Apr 9, 2026
0.2900
0.2950
0.2850
0.2950
0.2950
416,000
Apr 8, 2026
0.2900
0.2950
0.2900
0.2950
0.2950
624,900
Apr 7, 2026
0.2850
0.2900
0.2800
0.2900
0.2900
80,100
Apr 6, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
507,900
Apr 3, 2026
0.2850
0.2900
0.2850
0.2900
0.2900
88,200
Apr 2, 2026
0.3000
0.3000
0.2850
0.2850
0.2850
160,100
Apr 1, 2026
0.2850
0.3000
0.2750
0.3000
0.3000
604,200
Mar 31, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
0.2800
0.2900
0.2800
0.2800
0.2800
314,600
Mar 30, 2026
0.2900
0.2900
0.2850
0.2900
0.2800
401,100
Mar 27, 2026
0.2950
0.2950
0.2850
0.2900
0.2800
125,400
Mar 26, 2026
0.3000
0.3000
0.2900
0.2950
0.2848
583,100
Mar 25, 2026
0.2950
0.3000
0.2900
0.3000
0.2897
516,600
Mar 24, 2026
0.3000
0.3000
0.2950
0.2950
0.2848
340,400
Mar 19, 2026
0.3000
0.3050
0.2950
0.3000
0.2897
63,000
Mar 18, 2026
0.3050
0.3100
0.2950
0.3000
0.2897
1,269,400
Mar 17, 2026
0.3100
0.3100
0.3050
0.3050
0.2945
218,200
Mar 16, 2026
0.3000
0.3100
0.2900
0.3050
0.2945
1,461,600
Mar 13, 2026
0.2900
0.2900
0.2850
0.2900
0.2800
300,600
Mar 12, 2026
0.2900
0.2950
0.2850
0.2900
0.2800
200,200
Mar 11, 2026
0.3000
0.3000
0.2900
0.2900
0.2800
565,400
Mar 10, 2026
0.2750
0.3000
0.2750
0.2900
0.2800
823,000
Mar 9, 2026
0.3000
0.3050
0.2750
0.2750
0.2655
1,889,400
Mar 6, 2026
0.3000
0.3000
0.2900
0.3000
0.2897
1,249,900
Mar 5, 2026
0.3000
0.3050
0.2950
0.3000
0.2897
769,300
Mar 4, 2026
0.3050
0.3100
0.3000
0.3000
0.2897
1,471,300
Mar 3, 2026
0.3200
0.3200
0.3050
0.3050
0.2945
947,900
Mar 2, 2026
0.3150
0.3200
0.3050
0.3200
0.3090
425,600
Feb 27, 2026
0.3150
0.3250
0.3050
0.3200
0.3090
1,397,400
Feb 26, 2026
0.3350
0.3350
0.3200
0.3250
0.3138
2,164,700
Feb 25, 2026
0.3450
0.3450
0.3300
0.3350
0.3234
690,600
Feb 24, 2026
0.3400
0.3450
0.3400
0.3450
0.3331
304,900
Feb 23, 2026
0.3400
0.3400
0.3400
0.3400
0.3283
211,400
Feb 20, 2026
0.3500
0.3500
0.3350
0.3400
0.3283
141,100
Feb 19, 2026
0.3400
0.3400
0.3350
0.3400
0.3283
86,400
Feb 16, 2026
0.3350
0.3400
0.3300
0.3400
0.3283
92,000
Feb 13, 2026
0.3350
0.3400
0.3300
0.3400
0.3283
142,400
Feb 12, 2026
0.3500
0.3500
0.3350
0.3500
0.3379
43,900
Feb 11, 2026
0.3400
0.3500
0.3300
0.3500
0.3379
473,500
Feb 10, 2026
0.3300
0.3400
0.3200
0.3400
0.3283
750,900
Feb 9, 2026
0.3200
0.3300
0.3150
0.3300
0.3186
248,100
Feb 6, 2026
0.3100
0.3300
0.3050
0.3200
0.3090
1,217,800
Feb 5, 2026
0.3250
0.3250
0.3100
0.3100
0.2993
1,440,900
Feb 4, 2026
0.3350
0.3400
0.3250
0.3300
0.3186
131,700
Feb 3, 2026
0.3300
0.3350
0.3200
0.3350
0.3234
394,600
Jan 30, 2026
0.3300
0.3400
0.3200
0.3300
0.3186
1,108,500
Jan 29, 2026
0.3350
0.3350
0.3250
0.3300
0.3186
1,196,300
Jan 28, 2026
0.3350
0.3450
0.3200
0.3400
0.3283
2,337,300
Jan 27, 2026
0.3400
0.3450
0.3350
0.3400
0.3283
1,222,900
Jan 26, 2026
0.3550
0.3550
0.3350
0.3400
0.3283
1,320,800
Jan 23, 2026
0.3650
0.3650
0.3450
0.3550
0.3428
1,142,600
Jan 22, 2026
0.3700
0.3700
0.3550
0.3600
0.3476
1,025,300
Jan 21, 2026
0.3550
0.3850
0.3550
0.3650
0.3524
2,448,800
Jan 20, 2026
0.3700
0.3700
0.3500
0.3550
0.3428
586,000
Jan 19, 2026
0.3700
0.3700
0.3700
0.3700
0.3572
-
Jan 16, 2026
0.3750
0.3800
0.3700
0.3700
0.3572
505,500
Jan 15, 2026
0.3800
0.3800
0.3700
0.3750
0.3621
587,400
Jan 14, 2026
0.3800
0.3850
0.3750
0.3800
0.3669
451,400
Jan 13, 2026
0.3800
0.3850
0.3750
0.3800
0.3669
835,100
Jan 12, 2026
0.3800
0.3800
0.3650
0.3750
0.3621
418,400
Jan 9, 2026
0.3900
0.3900
0.3700
0.3800
0.3669
290,200
Jan 8, 2026
0.3800
0.3850
0.3750
0.3800
0.3669
551,800
Jan 7, 2026
0.3900
0.3900
0.3700
0.3700
0.3572
814,200
Jan 6, 2026
0.3900
0.3900
0.3800
0.3850
0.3717
785,500
Jan 5, 2026
0.3700
0.3900
0.3600
0.3900
0.3766
1,504,900
Jan 2, 2026
0.3650
0.3750
0.3600
0.3650
0.3524
857,400
Dec 31, 2025
0.3500
0.3750
0.3500
0.3650
0.3524
1,437,500
Dec 30, 2025
0.3600
0.3600
0.3450
0.3500
0.3379
544,700
Dec 29, 2025
0.3400
0.3600
0.3400
0.3550
0.3428
821,300
Dec 26, 2025
0.3300
0.3400
0.3300
0.3400
0.3283
261,800
Dec 24, 2025
0.3300
0.3300
0.3250
0.3250
0.3138
68,200
Dec 23, 2025
0.3300
0.3300
0.3250
0.3250
0.3138
251,700
Dec 22, 2025
0.3100
0.3350
0.3100
0.3300
0.3186
1,025,400
Dec 19, 2025
0.3000
0.3100
0.3000
0.3050
0.2945
804,900
Dec 18, 2025
0.3050
0.3050
0.2900
0.2950
0.2848
2,438,400
Dec 17, 2025
0.3050
0.3050
0.3000
0.3050
0.2945
990,300
Dec 16, 2025
0.3150
0.3150
0.3050
0.3100
0.2993
384,700
Dec 15, 2025
0.3150
0.3200
0.3100
0.3150
0.3041
584,300
Dec 12, 2025
0.3200
0.3250
0.3150
0.3150
0.3041
621,000
Dec 11, 2025
0.3300
0.3300
0.3150
0.3200
0.3090
591,000
Dec 10, 2025
0.3250
0.3300
0.3250
0.3300
0.3186
409,800
Dec 9, 2025
0.3300
0.3300
0.3200
0.3300
0.3186
173,100
Dec 8, 2025
0.3400
0.3400
0.3250
0.3250
0.3138
342,200
Dec 5, 2025
0.3400
0.3400
0.3350
0.3400
0.3283
472,300
Dec 4, 2025
0.3350
0.3400
0.3350
0.3400
0.3283
337,100
Dec 3, 2025
0.3200
0.3350
0.3200
0.3350
0.3234
338,200
Dec 2, 2025
0.3200
0.3300
0.3200
0.3200
0.3090
801,000
Dec 1, 2025
0.3300
0.3300
0.3150
0.3250
0.3138
1,718,000
Nov 28, 2025
0.3300
0.3350
0.3250
0.3300
0.3186
846,800
Nov 27, 2025
0.3500
0.3500
0.3300
0.3350
0.3234
1,973,000
Nov 26, 2025
0.3550
0.3550
0.3500
0.3500
0.3379
572,800
Nov 25, 2025
0.3600
0.3600
0.3500
0.3600
0.3476
648,000
Nov 24, 2025
0.3650
0.3650
0.3550
0.3600
0.3476
604,100
Nov 21, 2025
0.3650
0.3700
0.3600
0.3600
0.3476
653,900
Nov 20, 2025
0.3600
0.3700
0.3600
0.3700
0.3572
433,300
Nov 19, 2025
0.3550
0.3600
0.3500
0.3600
0.3476
1,086,100
Nov 18, 2025
0.3650
0.3700
0.3550
0.3600
0.3476
772,100
Nov 17, 2025
0.3600
0.3750
0.3600
0.3700
0.3572
228,800
Nov 14, 2025
0.3650
0.3650
0.3550
0.3600
0.3476
438,500
Nov 13, 2025
0.3550
0.3650
0.3550
0.3600
0.3476
294,300
Nov 12, 2025
0.3650
0.3650
0.3550
0.3550
0.3428
993,600
Nov 11, 2025
0.3750
0.3800
0.3650
0.3700
0.3572
665,500
Nov 10, 2025
0.3700
0.3750
0.3650
0.3700
0.3572
417,100
Nov 7, 2025
0.3750
0.3900
0.3650
0.3700
0.3572
2,621,000
Nov 6, 2025
0.3550
0.3800
0.3550
0.3700
0.3572
1,468,700
