Singapore markets closed

HHRG Berhad (0175.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.1950+0.0050 (+2.63%)
At close: 04:50PM MYT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.19000.19500.19000.19500.1950139,400
13 Jun 20240.18500.19500.18500.19000.1900661,000
12 Jun 20240.19500.19500.18500.18500.18501,167,500
11 Jun 20240.19000.19500.18500.18500.1850947,600
10 Jun 20240.18500.19000.18000.19000.19001,092,400
07 Jun 20240.18500.19000.18000.19000.1900913,800
06 Jun 20240.19000.19000.18000.18000.18005,192,700
05 Jun 20240.19000.19000.18500.18500.18503,812,300
04 Jun 20240.19500.19500.18500.19000.190020,003,500
31 May 20240.20000.21500.19500.20500.205013,649,800
30 May 20240.22000.22000.20000.21000.21003,746,600
29 May 20240.23000.23500.22000.22500.225031,885,600
28 May 20240.23000.24500.22500.23500.235041,043,900
27 May 20240.23000.23000.22500.23000.230011,380,400
24 May 20240.23000.23000.21500.23000.2300961,200
23 May 20240.23000.23000.21500.23000.2300904,900
21 May 20240.24000.24500.22500.23000.2300527,300
20 May 20240.23500.24000.22500.24000.2400960,000
17 May 20240.23000.23500.22000.23500.23502,144,800
16 May 20240.20500.23000.20000.23000.23003,379,400
15 May 20240.18500.20500.18500.20000.20002,379,400
14 May 20240.18500.19000.18500.18500.1850322,600
13 May 20240.18500.18500.18500.18500.185050,000
10 May 20240.18500.18500.18500.18500.1850366,000
09 May 20240.18500.19000.18500.19000.19001,003,800
08 May 20240.18500.19000.18500.18500.1850568,300
07 May 20240.19000.19000.18500.19000.1900304,700
06 May 20240.19500.19500.18500.19000.1900676,300
03 May 20240.19000.19500.18500.19500.1950580,600
02 May 20240.19000.19000.19000.19000.1900854,000
30 Apr 20240.19000.19500.19000.19500.19501,381,100
29 Apr 20240.19500.19500.19000.19000.1900337,200
26 Apr 20240.20000.20000.19000.19000.19001,155,400
25 Apr 20240.20000.20000.19000.20000.20002,405,500
24 Apr 20240.20000.20000.19000.19500.19502,676,200
23 Apr 20240.20000.20500.19500.20500.20501,567,300
22 Apr 20240.20500.20500.19500.20000.2000569,500
19 Apr 20240.20500.21000.20000.20500.2050560,100
18 Apr 20240.20000.20000.20000.20000.2000224,000
17 Apr 20240.20000.20500.19500.20500.20501,814,400
16 Apr 20240.20500.20500.20000.20000.2000179,000
15 Apr 20240.21000.21000.20000.20000.2000656,000
12 Apr 20240.20500.21500.20500.21000.21001,285,100
09 Apr 20240.20000.20500.20000.20500.2050472,800
08 Apr 20240.20000.21000.20000.21000.2100240,500
05 Apr 20240.20500.21000.20000.21000.2100859,100
04 Apr 20240.20500.21000.20500.21000.2100785,000
03 Apr 20240.20500.21000.20500.21000.21001,205,500
02 Apr 20240.21000.21000.20500.21000.21001,582,700
01 Apr 20240.20500.21500.20500.21500.21501,133,700
29 Mar 20240.21500.21500.20500.21500.2150814,000
27 Mar 20240.21500.21500.21500.21500.2150460,600
26 Mar 20240.21500.22000.21500.22000.2200163,500
25 Mar 20240.22000.22000.21000.21500.2150481,500
22 Mar 20240.22000.22000.21500.21500.2150257,600
21 Mar 20240.22000.22500.21500.22000.2200391,400
20 Mar 20240.23000.23000.22000.22000.22001,193,000
19 Mar 20240.21000.22500.21000.22500.22502,375,400
18 Mar 20240.20500.21000.20500.20500.2050199,400
15 Mar 20240.20000.21000.20000.20500.2050984,200
14 Mar 20240.21000.21000.19500.20000.20004,664,800
13 Mar 20240.21500.22000.20000.21000.21002,999,500
12 Mar 20240.22000.22000.19000.22000.22007,599,300
11 Mar 20240.24500.25000.22000.22000.22006,303,500
08 Mar 20240.26500.26500.24500.25000.25003,211,200
07 Mar 20240.26500.26500.26000.26000.2600816,100
06 Mar 20240.26000.27000.26000.27000.2700271,300
05 Mar 20240.28000.28000.26000.26000.26002,938,800
04 Mar 20240.26500.28500.26500.28500.2850780,600
01 Mar 20240.27000.27500.26500.26500.2650169,800
29 Feb 20240.27000.27500.26000.27000.27001,962,500
28 Feb 20240.27500.28000.26500.28000.2800832,000
27 Feb 20240.27000.27500.27000.27500.2750870,800
26 Feb 20240.28500.28500.26500.27000.27002,063,900
23 Feb 20240.29500.29500.28500.29500.29501,764,100
22 Feb 20240.30000.30000.29000.29500.2950986,600
21 Feb 20240.29500.30500.29000.30500.30501,121,700
20 Feb 20240.28500.30000.28000.30000.3000761,200
19 Feb 20240.29500.30000.28500.29000.2900917,600
16 Feb 20240.30500.30500.29500.30500.30501,182,800
15 Feb 20240.32000.32000.29500.31500.31501,145,800
14 Feb 20240.31500.32000.31000.32000.32002,218,200
13 Feb 20240.30000.31500.29500.31000.31002,334,900
09 Feb 20240.30000.30000.29000.30000.3000261,400
08 Feb 20240.29000.30000.28500.30000.3000800,100
07 Feb 20240.26500.29000.26000.29000.2900999,900
06 Feb 20240.27500.27500.26500.27000.2700322,300
05 Feb 20240.26500.27000.26500.27000.270089,000
02 Feb 20240.27500.27500.26500.27000.27001,163,100
31 Jan 20240.27000.27500.27000.27500.2750285,000
30 Jan 20240.27500.27500.27000.27500.2750175,600
29 Jan 20240.28000.28000.27000.27500.2750925,900
26 Jan 20240.27500.28500.27500.28500.2850270,700
24 Jan 20240.28000.28000.27500.28000.2800211,400
23 Jan 20240.27500.28500.27500.28000.2800418,100
22 Jan 20240.28000.28000.27000.27000.2700865,000
19 Jan 20240.27000.28500.27000.28500.2850700,600
18 Jan 20240.28500.29000.27000.28000.2800592,100
17 Jan 20240.29000.29000.28000.28500.28501,469,400
16 Jan 20240.30000.30000.29000.29000.2900834,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...