Hua Yang Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.325	0.325	0.315	0.320	0.320	376,000
2024-08-19	0.320	0.325	0.315	0.320	0.320	264,100
2024-08-16	0.320	0.325	0.315	0.325	0.325	193,900
2024-08-15	0.315	0.320	0.305	0.320	0.320	219,400
2024-08-14	0.315	0.325	0.310	0.320	0.320	120,300
2024-08-13	0.320	0.320	0.310	0.310	0.310	145,500
2024-08-12	0.325	0.325	0.320	0.320	0.320	176,900
2024-08-09	0.310	0.330	0.310	0.315	0.315	718,700
2024-08-08	0.300	0.305	0.295	0.305	0.305	117,900
2024-08-07	0.280	0.305	0.280	0.305	0.305	411,500
2024-08-06	0.270	0.290	0.270	0.285	0.285	261,700
2024-08-05	0.305	0.305	0.265	0.290	0.290	1,505,400
2024-08-02	0.320	0.320	0.305	0.310	0.310	822,900
2024-08-01	0.320	0.325	0.320	0.325	0.325	102,700
2024-07-31	0.325	0.325	0.315	0.320	0.320	166,600
2024-07-30	0.325	0.325	0.315	0.325	0.325	353,000
2024-07-29	0.325	0.325	0.320	0.325	0.325	289,600
2024-07-26	0.320	0.325	0.320	0.325	0.325	50,400
2024-07-25	0.335	0.335	0.315	0.320	0.320	685,800
2024-07-24	0.330	0.335	0.330	0.335	0.335	421,600
2024-07-23	0.335	0.335	0.330	0.335	0.335	559,000
2024-07-22	0.330	0.335	0.330	0.335	0.335	460,100
2024-07-19	0.340	0.340	0.335	0.340	0.340	313,000
2024-07-18	0.340	0.340	0.335	0.340	0.340	291,700
2024-07-17	0.340	0.345	0.340	0.340	0.340	645,000
2024-07-16	0.345	0.345	0.335	0.340	0.340	495,500
2024-07-15	0.345	0.345	0.345	0.345	0.345	373,800
2024-07-12	0.345	0.345	0.340	0.345	0.345	187,900
2024-07-11	0.345	0.350	0.340	0.350	0.350	378,100
2024-07-10	0.340	0.355	0.335	0.345	0.345	764,900
2024-07-09	0.350	0.350	0.345	0.345	0.345	62,500
2024-07-05	0.350	0.355	0.345	0.345	0.345	331,900
2024-07-04	0.355	0.355	0.350	0.355	0.355	536,900
2024-07-03	0.345	0.365	0.345	0.350	0.350	917,000
2024-07-02	0.355	0.355	0.340	0.345	0.345	308,300
2024-07-01	0.345	0.350	0.340	0.350	0.350	310,400
2024-06-28	0.340	0.345	0.340	0.345	0.345	381,300
2024-06-27	0.340	0.345	0.335	0.345	0.345	136,500
2024-06-26	0.345	0.345	0.340	0.345	0.345	251,500
2024-06-25	0.345	0.350	0.340	0.350	0.350	273,500
2024-06-24	0.350	0.350	0.340	0.345	0.345	221,000
2024-06-21	0.350	0.355	0.350	0.355	0.355	129,200
2024-06-20	0.350	0.355	0.345	0.355	0.355	315,700
2024-06-19	0.355	0.360	0.345	0.360	0.360	370,600
2024-06-18	0.360	0.370	0.350	0.350	0.350	662,200
2024-06-14	0.375	0.385	0.355	0.360	0.360	679,500
2024-06-13	0.380	0.385	0.370	0.375	0.375	476,200
2024-06-12	0.380	0.385	0.375	0.380	0.380	664,000
2024-06-11	0.365	0.385	0.365	0.380	0.380	665,600
2024-06-10	0.365	0.365	0.360	0.365	0.365	256,400
2024-06-07	0.380	0.380	0.355	0.365	0.365	628,400
2024-06-06	0.345	0.375	0.345	0.375	0.375	780,300
2024-06-05	0.350	0.355	0.345	0.345	0.345	238,200
2024-06-04	0.350	0.350	0.345	0.350	0.350	389,700
2024-05-31	0.355	0.360	0.350	0.355	0.355	893,800
2024-05-30	0.360	0.370	0.350	0.360	0.360	1,403,500
2024-05-29	0.390	0.390	0.335	0.385	0.385	1,899,300
2024-05-28	0.395	0.395	0.375	0.395	0.395	784,000
2024-05-27	0.420	0.425	0.400	0.405	0.405	1,120,300
2024-05-24	0.400	0.420	0.400	0.420	0.420	1,523,700

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.