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
18 Nov 2014	MYR	0.9004	0.9004	0.8906	0.9004	0.9004	-0.01 (-1.08%)	242,828
17 Nov 2014	MYR	0.92	0.92	0.9004	0.9102	0.9102	-0.01 (-1.07%)	78,677
14 Nov 2014	MYR	0.9102	0.92	0.9102	0.92	0.92	+0.01 (+1.08%)	37,550
13 Nov 2014	MYR	0.9493	0.9493	0.9004	0.9102	0.9102	-0.01 (-1.07%)	304,544
12 Nov 2014	MYR	0.9395	0.9591	0.92	0.92	0.92	-0.039 (-4.08%)	150,049
11 Nov 2014	MYR	0.9591	0.9591	0.9395	0.9591	0.9591	0.0 (0.0%)	95,026
10 Nov 2014	MYR	0.9493	0.9591	0.9395	0.9591	0.9591	-0.01 (-1.01%)	188,111
7 Nov 2014	MYR	0.9591	0.9689	0.9493	0.9689	0.9689	+0.01 (+1.02%)	102,843
6 Nov 2014	MYR	0.9493	0.9591	0.9493	0.9591	0.9591	-0.01 (-1.01%)	278,743
5 Nov 2014	MYR	1.008	1.008	0.9493	0.9689	0.9689	-0.029 (-2.95%)	433,442
4 Nov 2014	MYR	0.9591	1.008	0.9493	0.9983	0.9983	+0.039 (+4.09%)	482,590
3 Nov 2014	MYR	0.9493	0.9689	0.9493	0.9591	0.9591	+0.02 (+2.09%)	162,106
31 Oct 2014	MYR	0.9395	0.9493	0.9395	0.9395	0.9395	0.0 (0.0%)	82,202
30 Oct 2014	MYR	0.9297	0.9395	0.9297	0.9395	0.9395	0.0 (0.0%)	92,012
29 Oct 2014	MYR	0.9297	0.9395	0.9297	0.9395	0.9395	+0.01 (+1.05%)	187,804
28 Oct 2014	MYR	0.9297	0.9297	0.92	0.9297	0.9297	-0.01 (-1.04%)	69,634
27 Oct 2014	MYR	0.9297	0.9493	0.9297	0.9395	0.9395	0.0 (0.0%)	16,501
24 Oct 2014	MYR	0.92	0.9395	0.92	0.9395	0.9395	-2.194 (-70.02%)	37,652
22 Oct 2014	MYR	3.1333	3.1333	3.1333	3.1333	3.1333	+2.213 (+240.58%)	0
21 Oct 2014	MYR	0.92	0.92	0.9004	0.92	0.92	-0.01 (-1.04%)	174,623
20 Oct 2014	MYR	0.92	0.9297	0.92	0.9297	0.9297	+0.01 (+1.05%)	69,021
17 Oct 2014	MYR	0.8808	0.9395	0.8808	0.92	0.92	+0.039 (+4.45%)	221,574
16 Oct 2014	MYR	0.92	0.92	0.8808	0.8808	0.8808	-0.049 (-5.26%)	304,390
15 Oct 2014	MYR	0.9297	0.9297	0.92	0.9297	0.9297	-0.01 (-1.04%)	290,698
14 Oct 2014	MYR	0.9395	0.9395	0.9297	0.9395	0.9395	-0.01 (-1.03%)	541,139
13 Oct 2014	MYR	0.9395	0.9493	0.9395	0.9493	0.9493	-0.01 (-1.02%)	66,722
10 Oct 2014	MYR	0.9493	0.9591	0.9395	0.9591	0.9591	+0.01 (+1.03%)	206,912
9 Oct 2014	MYR	0.9689	0.9689	0.9395	0.9493	0.9493	-0.01 (-1.02%)	311,441
8 Oct 2014	MYR	0.9591	0.9591	0.9395	0.9591	0.9591	0.0 (0.0%)	594,834
7 Oct 2014	MYR	0.9787	0.9787	0.9591	0.9591	0.9591	-0.02 (-2.00%)	239,558