Hua Yang Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.380	0.410	0.380	0.400	0.400	1,550,500
2024-05-21	0.390	0.390	0.375	0.385	0.385	973,400
2024-05-20	0.375	0.395	0.375	0.385	0.385	1,637,100
2024-05-17	0.380	0.380	0.370	0.375	0.375	971,600
2024-05-16	0.360	0.380	0.355	0.380	0.380	2,044,800
2024-05-15	0.345	0.360	0.345	0.360	0.360	1,217,600
2024-05-14	0.345	0.345	0.340	0.345	0.345	534,900
2024-05-13	0.350	0.350	0.340	0.350	0.350	386,500
2024-05-10	0.345	0.350	0.340	0.350	0.350	518,500
2024-05-09	0.335	0.345	0.335	0.345	0.345	326,700
2024-05-08	0.330	0.340	0.330	0.340	0.340	794,700
2024-05-07	0.340	0.340	0.335	0.340	0.340	99,900
2024-05-06	0.335	0.340	0.335	0.340	0.340	284,300
2024-05-03	0.325	0.335	0.325	0.335	0.335	185,200
2024-05-02	0.320	0.335	0.320	0.335	0.335	226,700
2024-04-30	0.330	0.330	0.330	0.330	0.330	61,000
2024-04-29	0.330	0.335	0.320	0.335	0.335	210,600
2024-04-26	0.330	0.340	0.330	0.340	0.340	118,800
2024-04-25	0.330	0.340	0.330	0.340	0.340	57,300
2024-04-24	0.340	0.345	0.340	0.340	0.340	146,300
2024-04-23	0.330	0.345	0.325	0.345	0.345	200,000
2024-04-22	0.325	0.330	0.320	0.330	0.330	313,100
2024-04-19	0.315	0.325	0.315	0.325	0.325	492,700
2024-04-18	0.310	0.320	0.310	0.320	0.320	199,600
2024-04-17	0.315	0.315	0.310	0.315	0.315	209,600
2024-04-16	0.320	0.320	0.305	0.315	0.315	544,700
2024-04-15	0.335	0.335	0.310	0.330	0.330	556,900
2024-04-12	0.340	0.340	0.335	0.340	0.340	233,500
2024-04-09	0.340	0.340	0.330	0.340	0.340	462,100
2024-04-08	0.330	0.340	0.330	0.340	0.340	197,900
2024-04-05	0.335	0.335	0.330	0.335	0.335	280,600
2024-04-04	0.335	0.335	0.330	0.335	0.335	104,900
2024-04-03	0.335	0.335	0.325	0.335	0.335	498,300
2024-04-02	0.340	0.340	0.330	0.340	0.340	432,200
2024-04-01	0.340	0.340	0.335	0.340	0.340	464,000
2024-03-29	0.340	0.340	0.335	0.340	0.340	203,500
2024-03-27	0.350	0.350	0.335	0.345	0.345	1,230,700
2024-03-26	0.325	0.355	0.325	0.350	0.350	4,881,000
2024-03-25	0.320	0.325	0.315	0.325	0.325	832,600
2024-03-22	0.320	0.320	0.315	0.320	0.320	485,000
2024-03-21	0.315	0.315	0.315	0.315	0.315	133,700
2024-03-20	0.320	0.320	0.310	0.320	0.320	68,100
2024-03-19	0.320	0.320	0.315	0.320	0.320	422,400
2024-03-18	0.315	0.320	0.310	0.320	0.320	489,800
2024-03-15	0.310	0.315	0.310	0.315	0.315	260,800
2024-03-14	0.320	0.320	0.310	0.310	0.310	88,800
2024-03-13	0.305	0.320	0.300	0.320	0.320	389,600
2024-03-12	0.295	0.305	0.295	0.305	0.305	24,600
2024-03-11	0.290	0.305	0.290	0.305	0.305	222,100
2024-03-08	0.290	0.300	0.290	0.300	0.300	71,600
2024-03-07	0.300	0.300	0.290	0.300	0.300	619,800
2024-03-06	0.290	0.300	0.290	0.300	0.300	95,700
2024-03-05	0.290	0.300	0.290	0.300	0.300	151,300
2024-03-04	0.300	0.300	0.290	0.290	0.290	451,300
2024-03-01	0.310	0.310	0.300	0.305	0.305	777,900
2024-02-29	0.305	0.310	0.295	0.310	0.310	304,400
2024-02-28	0.310	0.315	0.310	0.310	0.310	336,700
2024-02-27	0.305	0.315	0.305	0.315	0.315	94,700
2024-02-26	0.325	0.325	0.305	0.305	0.305	556,100
2024-02-23	0.325	0.330	0.320	0.325	0.325	517,600

← NewerPage 11 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.