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
1 Apr 2015	MYR	0.9591	0.9983	0.9591	0.9885	0.9885	+0.029 (+3.07%)	1,395,712
31 Mar 2015	MYR	0.9787	0.9787	0.9591	0.9591	0.9591	-0.01 (-1.01%)	337,088
30 Mar 2015	MYR	0.9493	0.9787	0.9493	0.9689	0.9689	+0.01 (+1.02%)	392,315
27 Mar 2015	MYR	0.9591	0.9591	0.9395	0.9591	0.9591	+0.01 (+1.03%)	212,021
26 Mar 2015	MYR	0.9493	0.9787	0.9493	0.9493	0.9493	-0.01 (-1.02%)	213,860
25 Mar 2015	MYR	0.9787	0.9787	0.9493	0.9591	0.9591	+0.01 (+1.03%)	40,360
24 Mar 2015	MYR	0.9591	0.9591	0.9493	0.9493	0.9493	-0.01 (-1.02%)	11,495
23 Mar 2015	MYR	0.9395	0.9787	0.9395	0.9591	0.9591	+0.039 (+4.25%)	527,242
20 Mar 2015	MYR	0.9395	0.9395	0.92	0.92	0.92	-0.019 (-2.08%)	445,602
19 Mar 2015	MYR	0.9395	0.9591	0.9395	0.9395	0.9395	-0.02 (-2.04%)	345,415
18 Mar 2015	MYR	0.9591	0.9689	0.9395	0.9591	0.9591	0.0 (0.0%)	170,689
17 Mar 2015	MYR	0.9885	0.9983	0.9591	0.9591	0.9591	-0.029 (-2.97%)	303,726
16 Mar 2015	MYR	0.9787	0.9983	0.9787	0.9885	0.9885	+0.02 (+2.02%)	1,039,261
13 Mar 2015	MYR	0.9297	0.9787	0.9297	0.9689	0.9689	+0.049 (+5.32%)	1,768,614
12 Mar 2015	MYR	0.92	0.9297	0.92	0.92	0.92	+0.01 (+1.08%)	260,351
11 Mar 2015	MYR	0.92	0.92	0.9102	0.9102	0.9102	-0.019 (-2.10%)	249,571
10 Mar 2015	MYR	0.92	0.9297	0.92	0.9297	0.9297	+0.01 (+1.05%)	115,308
9 Mar 2015	MYR	0.92	0.92	0.9102	0.92	0.92	-0.01 (-1.04%)	278,437
6 Mar 2015	MYR	0.9102	0.9297	0.9004	0.9297	0.9297	+0.019 (+2.14%)	194,906
5 Mar 2015	MYR	0.9004	0.9102	0.8906	0.9102	0.9102	0.0 (0.0%)	385,367
4 Mar 2015	MYR	0.9004	0.92	0.9004	0.9102	0.9102	0.0 (0.0%)	219,837
3 Mar 2015	MYR	0.92	0.9297	0.9004	0.9102	0.9102	-0.01 (-1.07%)	868,009
2 Mar 2015	MYR	0.9395	0.9395	0.92	0.92	0.92	-0.01 (-1.04%)	597,848
27 Feb 2015	MYR	0.9689	0.9689	0.9102	0.9297	0.9297	-0.039 (-4.05%)	852,580
26 Feb 2015	MYR	0.9591	0.9885	0.9493	0.9689	0.9689	0.0 (0.0%)	1,249,494
25 Feb 2015	MYR	0.9493	1.008	0.9395	0.9689	0.9689	+0.039 (+4.22%)	4,834,082
24 Feb 2015	MYR	0.92	0.9395	0.92	0.9297	0.9297	0.0 (0.0%)	288,093
23 Feb 2015	MYR	0.9297	0.9297	0.92	0.9297	0.9297	-0.01 (-1.04%)	53,797
18 Feb 2015	MYR	0.92	0.9395	0.9102	0.9395	0.9395	+0.019 (+2.12%)	12,261
17 Feb 2015	MYR	0.9102	0.92	0.9102	0.92	0.92	+0.01 (+1.08%)	15,326