Heng Huat Resources Group Bhd Recent Share Price (KLSE:0175)

KLSE:0175 - HHRG Bhd Heng Huat Resources Group Bhd
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Mar 2017	MYR	0.8808	0.9102	0.8808	0.8955	0.8955	+0.015 (+1.67%)	256,877
16 Mar 2017	MYR	0.8661	0.8955	0.8661	0.8808	0.8808	+0.015 (+1.70%)	65,735
15 Mar 2017	MYR	0.8808	0.8808	0.8661	0.8661	0.8661	-0.015 (-1.67%)	5,279
14 Mar 2017	MYR	0.8808	0.8808	0.8661	0.8808	0.8808	0.0 (0.0%)	14,918
13 Mar 2017	MYR	0.8955	0.8955	0.8808	0.8808	0.8808	-0.015 (-1.64%)	86,545
10 Mar 2017	MYR	0.8808	0.8955	0.8808	0.8955	0.8955	-0.015 (-1.62%)	24,454
9 Mar 2017	MYR	0.9102	0.9102	0.8955	0.9102	0.9102	-0.044 (-4.61%)	74,931
8 Mar 2017	MYR	0.9395	0.9689	0.9249	0.9542	0.9542	+0.015 (+1.56%)	44,754
7 Mar 2017	MYR	0.8808	0.9542	0.8808	0.9395	0.9395	+0.059 (+6.66%)	258,035
6 Mar 2017	MYR	0.8661	0.8808	0.8661	0.8808	0.8808	+0.015 (+1.70%)	27,622
3 Mar 2017	MYR	0.8808	0.8808	0.8515	0.8661	0.8661	-0.015 (-1.67%)	66,824
2 Mar 2017	MYR	0.9102	0.9102	0.8808	0.8808	0.8808	0.0 (0.0%)	39,168
1 Mar 2017	MYR	0.8221	0.9102	0.8221	0.8808	0.8808	+0.029 (+3.44%)	87,158
28 Feb 2017	MYR	0.8661	0.8661	0.8221	0.8515	0.8515	-0.015 (-1.69%)	180,890
27 Feb 2017	MYR	0.9249	0.9249	0.8661	0.8661	0.8661	-0.088 (-9.23%)	265,052
24 Feb 2017	MYR	0.9689	0.9689	0.9249	0.9542	0.9542	-0.015 (-1.52%)	75,271
23 Feb 2017	MYR	0.9395	0.9983	0.9395	0.9689	0.9689	+0.029 (+3.13%)	72,785
22 Feb 2017	MYR	0.9395	0.9689	0.9395	0.9395	0.9395	0.0 (0.0%)	71,354
21 Feb 2017	MYR	0.9689	0.9689	0.9395	0.9395	0.9395	-0.059 (-5.89%)	151,258
20 Feb 2017	MYR	0.9836	0.9983	0.9836	0.9983	0.9983	+0.015 (+1.49%)	220,706
17 Feb 2017	MYR	0.9983	0.9983	0.9836	0.9836	0.9836	-0.029 (-2.89%)	86,443
16 Feb 2017	MYR	0.9983	1.0276	0.9983	1.0129	1.0129	0.0 (0.0%)	187,259
15 Feb 2017	MYR	0.9983	1.0276	0.9836	1.0129	1.0129	+0.015 (+1.46%)	207,389
14 Feb 2017	MYR	0.9983	1.0129	0.9983	0.9983	0.9983	+0.015 (+1.49%)	202,995
13 Feb 2017	MYR	0.9983	1.0129	0.9836	0.9836	0.9836	0.0 (0.0%)	159,773
10 Feb 2017	MYR	0.9836	1.0129	0.9836	0.9836	0.9836	+0.015 (+1.52%)	732,384
8 Feb 2017	MYR	0.9249	0.9836	0.9249	0.9689	0.9689	+0.044 (+4.76%)	350,677
7 Feb 2017	MYR	0.9249	0.9542	0.9249	0.9249	0.9249	0.0 (0.0%)	434,260
6 Feb 2017	MYR	0.8955	0.9249	0.8955	0.9249	0.9249	+0.044 (+5.01%)	249,214
3 Feb 2017	MYR	0.9102	0.9102	0.8808	0.8808	0.8808	0.0 (0.0%)	43,596