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
13 Feb 2015	MYR	0.9102	0.9102	0.9102	0.9102	0.9102	0.0 (0.0%)	91,960
12 Feb 2015	MYR	0.92	0.92	0.9102	0.9102	0.9102	-0.019 (-2.10%)	158,019
11 Feb 2015	MYR	0.9102	0.9395	0.9102	0.9297	0.9297	+0.039 (+4.39%)	627,225
10 Feb 2015	MYR	0.9102	0.9102	0.8808	0.8906	0.8906	-0.01 (-1.09%)	282,422
9 Feb 2015	MYR	0.9102	0.9102	0.8906	0.9004	0.9004	0.0 (0.0%)	122,819
6 Feb 2015	MYR	0.92	0.92	0.9004	0.9004	0.9004	-0.01 (-1.08%)	96,559
5 Feb 2015	MYR	0.9004	0.9102	0.8906	0.9102	0.9102	+0.01 (+1.09%)	59,263
4 Feb 2015	MYR	0.9297	0.9297	0.9004	0.9004	0.9004	-0.029 (-3.15%)	165,478
30 Jan 2015	MYR	0.9395	0.9395	0.92	0.9297	0.9297	-0.01 (-1.04%)	153,370
29 Jan 2015	MYR	0.9493	0.9591	0.9395	0.9395	0.9395	-0.02 (-2.04%)	282,064
28 Jan 2015	MYR	0.9395	0.9591	0.92	0.9591	0.9591	+0.02 (+2.09%)	756,328
27 Jan 2015	MYR	0.9297	0.9689	0.9297	0.9395	0.9395	+0.01 (+1.05%)	1,387,384
26 Jan 2015	MYR	0.9395	0.9395	0.9004	0.9297	0.9297	+0.01 (+1.05%)	1,143,330
23 Jan 2015	MYR	0.8417	0.9493	0.8417	0.92	0.92	+0.078 (+9.30%)	867,498
22 Jan 2015	MYR	0.8025	0.8515	0.8025	0.8417	0.8417	+0.039 (+4.88%)	198,840
21 Jan 2015	MYR	0.8025	0.8025	0.7927	0.8025	0.8025	0.0 (0.0%)	106,010
20 Jan 2015	MYR	0.7927	0.8025	0.7829	0.8025	0.8025	+0.01 (+1.24%)	111,579
19 Jan 2015	MYR	0.8025	0.8025	0.7927	0.7927	0.7927	0.0 (0.0%)	41,637
16 Jan 2015	MYR	0.7927	0.7927	0.7829	0.7927	0.7927	-0.01 (-1.22%)	46,797
15 Jan 2015	MYR	0.7829	0.8025	0.7829	0.8025	0.8025	+0.02 (+2.50%)	18,954
14 Jan 2015	MYR	0.8025	0.8025	0.7829	0.7829	0.7829	-0.029 (-3.62%)	17,881
13 Jan 2015	MYR	0.8123	0.8123	0.8123	0.8123	0.8123	-0.02 (-2.36%)	970
12 Jan 2015	MYR	0.7536	0.8319	0.7536	0.8319	0.8319	+0.029 (+3.66%)	17,932
9 Jan 2015	MYR	0.7829	0.8025	0.7242	0.8025	0.8025	+0.029 (+3.79%)	39,441
8 Jan 2015	MYR	0.7829	0.7829	0.7732	0.7732	0.7732	-0.029 (-3.65%)	6,641
7 Jan 2015	MYR	0.7829	0.8025	0.7829	0.8025	0.8025	+0.02 (+2.50%)	40,871
6 Jan 2015	MYR	0.7829	0.7829	0.7829	0.7829	0.7829	0.0 (0.0%)	16,859
5 Jan 2015	MYR	0.7829	0.7829	0.7829	0.7829	0.7829	-0.01 (-1.24%)	10,728
2 Jan 2015	MYR	0.7927	0.7927	0.7829	0.7927	0.7927	-0.049 (-5.82%)	15,684
31 Dec 2014	MYR	0.7927	0.8417	0.7927	0.8417	0.8417	+0.049 (+6.18%)	22,172