Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

HHGROUP (0175.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.5300+0.0100 (+1.92%)
At close: 4:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20210.53500.55000.52500.53000.53001,134,100
Oct 21, 20210.53500.54500.52000.52000.5200710,900
Oct 20, 20210.52500.53500.52000.52000.5200406,400
Oct 18, 20210.51500.54000.51500.52000.5200651,200
Oct 15, 20210.53500.55000.51000.51500.51503,184,800
Oct 14, 20210.56000.57500.53500.53500.5350535,500
Oct 13, 20210.54000.57500.54000.56000.5600234,300
Oct 12, 20210.53000.53500.53000.53500.535091,200
Oct 11, 20210.53500.53500.53000.53500.5350245,000
Oct 08, 20210.54500.54500.52500.53000.5300363,200
Oct 07, 20210.54500.55500.53000.53000.5300322,800
Oct 06, 20210.56000.56000.54500.54500.5450135,200
Oct 05, 20210.54500.56000.54000.56000.5600299,200
Oct 04, 20210.53000.56000.53000.54500.5450372,000
Oct 01, 20210.54500.54500.52000.53000.5300796,200
Sep 30, 20210.57000.61500.53000.54000.54002,759,400
Sep 29, 20210.54000.57000.54000.56500.5650284,000
Sep 28, 20210.52000.55500.51500.54000.5400908,500
Sep 27, 20210.52000.56000.51500.52000.5200974,500
Sep 24, 20210.53000.53000.51500.51500.5150438,900
Sep 23, 20210.53000.53000.51500.51500.5150857,300
Sep 22, 20210.52000.53500.52000.52500.5250618,500
Sep 21, 20210.55500.55500.52000.52000.52001,087,100
Sep 20, 20210.64000.64000.57500.57500.57501,045,900
Sep 17, 20210.53500.71500.53500.64500.64502,475,800
Sep 15, 20210.51000.53500.50500.52500.5250724,800
Sep 14, 20210.52000.52000.50000.50500.5050383,900
Sep 13, 20210.52000.53000.50000.50000.5000302,600
Sep 10, 20210.52500.53500.51000.51000.5100694,400
Sep 09, 20210.54000.55000.52500.52500.5250343,100
Sep 08, 20210.52000.55000.52000.53500.5350535,500
Sep 07, 20210.56000.56000.51000.51000.5100353,000
Sep 06, 20210.56000.57000.53000.53000.5300408,400
Sep 03, 20210.59500.59500.56000.56000.5600220,500
Sep 02, 20210.61500.61500.57000.57000.5700197,500
Sep 01, 20210.61500.62500.60000.60000.6000160,000
Aug 30, 20210.63000.63000.61000.61000.6100165,200
Aug 27, 20210.64000.64000.62000.62000.6200199,000
Aug 26, 20210.63000.65000.63000.63000.630057,000
Aug 25, 20210.63000.65000.63000.63000.630087,000
Aug 24, 20210.64000.65500.63000.63000.630087,100
Aug 23, 20210.68000.68000.63000.63000.6300212,000
Aug 20, 20210.68000.68000.65000.65000.650062,100
Aug 19, 20210.69500.69500.65500.65500.655032,700
Aug 18, 20210.66000.70000.65000.65000.650053,000
Aug 17, 20210.65500.70000.65000.66500.665025,500
Aug 16, 20210.61500.73000.61500.67000.670015,700
Aug 13, 20210.71000.71000.69000.69000.6900102,000
Aug 12, 20210.73000.73000.72000.72000.720053,500
Aug 11, 20210.71000.72500.71000.71500.715046,800
Aug 09, 20210.74500.74500.70500.71000.7100282,200
Aug 06, 20210.75000.75500.75000.75000.7500157,900
Aug 05, 20210.75500.78000.75000.75000.7500194,100
Aug 04, 20210.77000.79500.75000.75500.7550222,700
Aug 03, 20210.76000.79500.75500.79500.7950487,000
Aug 02, 20210.80500.80500.75000.77000.7700476,700
Jul 30, 20210.80500.82500.80500.82000.820055,400
Jul 29, 20210.80000.80500.80000.80500.805030,200
Jul 28, 20210.80000.81000.80000.81000.810070,600
Jul 27, 20210.87000.87000.79000.80000.8000338,200
Jul 26, 20210.93000.93000.85000.87000.8700472,700
Jul 23, 20210.92000.94000.88000.90500.9050454,500
Jul 22, 20210.86500.93000.85500.92000.9200345,700
Jul 21, 20210.92500.95000.87000.87000.87001,945,700
Jul 19, 20210.82000.90500.82000.88500.88501,185,000
Jul 16, 20210.81000.81000.80000.81000.810083,600
Jul 15, 20210.84000.84000.78500.78500.7850116,400
Jul 14, 20210.79000.84000.78000.80000.800097,800
Jul 13, 20210.79000.80500.79000.79000.790072,400
Jul 12, 20210.82500.83000.78500.78500.7850102,100
Jul 09, 20210.84000.84000.81500.83000.8300124,400
Jul 08, 20210.85000.85000.77500.80000.8000186,900
Jul 07, 20210.82000.86000.81500.85000.8500389,400
Jul 06, 20210.85000.86000.81000.81500.815086,900
Jul 05, 20210.77500.84000.77500.82000.8200422,800
Jul 02, 20210.77000.78500.74000.77500.7750386,100
Jul 01, 20210.78500.78500.75000.75000.750019,300
Jun 30, 20210.78000.79000.74000.76500.7650257,900
Jun 29, 20210.82000.83000.75500.80000.8000149,500
Jun 28, 20210.86500.86500.82000.82000.820041,500
Jun 25, 20210.86000.88000.84500.84500.8450172,100
Jun 24, 20210.80000.89000.80000.85500.8550502,600
Jun 23, 20210.83000.85000.83000.83000.830023,200
Jun 22, 20210.87000.87000.82000.85000.850065,400
Jun 21, 20210.81000.83500.80000.83000.8300132,700
Jun 18, 20210.81000.84500.80000.81000.8100157,800
Jun 17, 20210.80000.84500.80000.81000.8100197,000
Jun 16, 20210.89000.89000.80000.82000.8200160,400
Jun 15, 20210.85500.89500.77500.88500.8850439,900
Jun 14, 20210.80000.89500.75000.85000.8500445,900
Jun 11, 20210.80000.81500.76000.80000.8000202,600
Jun 10, 20210.71000.93500.70000.80000.80001,265,200
Jun 09, 20210.72500.72500.70000.70000.700046,800
Jun 08, 20210.72000.73500.70000.70000.7000405,800
Jun 04, 20210.62500.73000.62000.70000.7000676,700
Jun 03, 20210.61000.65000.61000.62000.620042,000
Jun 02, 20210.65000.65000.62000.62500.625022,500
Jun 01, 20210.65000.65000.62000.63000.6300108,500
May 31, 20210.60000.63000.59500.61000.6100154,400
May 28, 20210.68500.68500.63000.66000.6600152,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement