Hua Yang Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.310	0.325	0.310	0.325	0.325	615,000
2024-02-21	0.305	0.315	0.305	0.315	0.315	416,000
2024-02-20	0.310	0.315	0.305	0.315	0.315	195,200
2024-02-19	0.315	0.315	0.305	0.310	0.310	392,100
2024-02-16	0.315	0.315	0.310	0.315	0.315	154,800
2024-02-15	0.310	0.320	0.310	0.320	0.320	71,000
2024-02-14	0.315	0.320	0.315	0.320	0.320	230,000
2024-02-13	0.320	0.320	0.315	0.320	0.320	276,100
2024-02-09	0.320	0.320	0.315	0.320	0.320	283,000
2024-02-08	0.320	0.325	0.315	0.320	0.320	615,800
2024-02-07	0.315	0.320	0.315	0.320	0.320	480,900
2024-02-06	0.310	0.320	0.310	0.315	0.315	643,200
2024-02-05	0.300	0.310	0.300	0.310	0.310	283,900
2024-02-02	0.310	0.310	0.305	0.310	0.310	132,100
2024-01-31	0.305	0.315	0.300	0.315	0.315	122,200
2024-01-30	0.320	0.320	0.310	0.315	0.315	139,300
2024-01-29	0.315	0.320	0.310	0.320	0.320	513,500
2024-01-26	0.320	0.320	0.315	0.320	0.320	106,500
2024-01-24	0.315	0.320	0.310	0.320	0.320	214,400
2024-01-23	0.325	0.330	0.315	0.320	0.320	356,000
2024-01-22	0.310	0.315	0.310	0.315	0.315	427,500
2024-01-19	0.320	0.320	0.310	0.315	0.315	205,000
2024-01-18	0.315	0.315	0.300	0.310	0.310	747,000
2024-01-17	0.315	0.320	0.305	0.315	0.315	794,000
2024-01-16	0.335	0.335	0.310	0.325	0.325	687,500
2024-01-15	0.320	0.335	0.315	0.335	0.335	2,101,800
2024-01-12	0.305	0.325	0.305	0.320	0.320	1,072,400
2024-01-11	0.300	0.305	0.290	0.305	0.305	773,000
2024-01-10	0.295	0.300	0.290	0.300	0.300	555,400
2024-01-09	0.320	0.320	0.300	0.300	0.300	444,000
2024-01-08	0.320	0.320	0.305	0.315	0.315	641,800
2024-01-05	0.315	0.320	0.315	0.320	0.320	1,501,800
2024-01-04	0.295	0.315	0.295	0.315	0.315	1,844,300
2024-01-03	0.280	0.290	0.275	0.290	0.290	538,400
2024-01-02	0.280	0.280	0.270	0.275	0.275	363,100
2023-12-29	0.275	0.280	0.275	0.280	0.280	80,000
2023-12-28	0.280	0.285	0.280	0.280	0.280	217,300
2023-12-27	0.275	0.280	0.270	0.280	0.280	76,900
2023-12-26	0.275	0.280	0.270	0.280	0.280	274,700
2023-12-22	0.265	0.275	0.260	0.275	0.275	185,200
2023-12-21	0.260	0.265	0.255	0.265	0.265	179,700
2023-12-20	0.260	0.265	0.250	0.265	0.265	418,200
2023-12-19	0.260	0.265	0.260	0.265	0.265	443,300
2023-12-18	0.265	0.265	0.255	0.255	0.255	819,800
2023-12-15	0.265	0.285	0.265	0.265	0.265	1,029,100
2023-12-14	0.270	0.280	0.265	0.265	0.265	338,900
2023-12-13	0.270	0.285	0.265	0.275	0.275	677,900
2023-12-12	0.270	0.270	0.265	0.270	0.270	163,200
2023-12-11	0.260	0.270	0.260	0.270	0.270	357,200
2023-12-08	0.260	0.260	0.255	0.260	0.260	243,000
2023-12-07	0.265	0.265	0.255	0.260	0.260	564,700
2023-12-06	0.265	0.265	0.260	0.265	0.265	251,100
2023-12-05	0.265	0.270	0.260	0.265	0.265	315,900
2023-12-04	0.270	0.270	0.270	0.270	0.270	107,000
2023-12-01	0.270	0.270	0.265	0.270	0.270	171,500
2023-11-30	0.270	0.270	0.265	0.270	0.270	477,200
2023-11-29	0.270	0.275	0.265	0.270	0.270	256,400
2023-11-28	0.275	0.275	0.270	0.275	0.275	328,400
2023-11-27	0.275	0.280	0.275	0.280	0.280	90,400
2023-11-24	0.270	0.280	0.270	0.280	0.280	95,600

← NewerPage 12 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.