Hua Yang Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	0.270	0.280	0.270	0.280	0.280	95,600
2023-11-23	0.275	0.275	0.270	0.275	0.275	229,200
2023-11-22	0.275	0.280	0.270	0.280	0.280	227,600
2023-11-21	0.280	0.280	0.280	0.280	0.280	10,000
2023-11-20	0.275	0.280	0.275	0.280	0.280	304,900
2023-11-17	0.280	0.280	0.275	0.275	0.275	636,000
2023-11-16	0.285	0.285	0.275	0.275	0.275	793,100
2023-11-15	0.285	0.285	0.280	0.285	0.285	144,100
2023-11-14	0.285	0.285	0.280	0.285	0.285	81,000
2023-11-10	0.280	0.285	0.275	0.285	0.285	148,600
2023-11-09	0.275	0.280	0.275	0.280	0.280	46,300
2023-11-08	0.275	0.280	0.275	0.280	0.280	395,700
2023-11-07	0.285	0.285	0.275	0.280	0.280	442,100
2023-11-06	0.280	0.290	0.280	0.285	0.285	133,900
2023-11-03	0.280	0.285	0.280	0.285	0.285	114,000
2023-11-02	0.280	0.285	0.280	0.285	0.285	117,900
2023-11-01	0.285	0.285	0.280	0.280	0.280	561,700
2023-10-31	0.285	0.295	0.285	0.295	0.295	6,300
2023-10-30	0.290	0.290	0.285	0.290	0.290	119,300
2023-10-27	0.290	0.290	0.285	0.290	0.290	112,200
2023-10-26	0.285	0.290	0.280	0.290	0.290	199,200
2023-10-25	0.290	0.295	0.290	0.295	0.295	176,500
2023-10-24	0.290	0.290	0.280	0.290	0.290	224,300
2023-10-23	0.285	0.290	0.280	0.290	0.290	701,000
2023-10-20	0.295	0.295	0.285	0.285	0.285	1,037,800
2023-10-19	0.295	0.300	0.295	0.300	0.300	371,000
2023-10-18	0.295	0.300	0.295	0.300	0.300	207,500
2023-10-17	0.305	0.305	0.295	0.295	0.295	502,300
2023-10-16	0.305	0.305	0.300	0.305	0.305	280,100
2023-10-13	0.300	0.310	0.300	0.310	0.310	153,600
2023-10-12	0.295	0.310	0.295	0.310	0.310	492,600
2023-10-11	0.305	0.305	0.290	0.295	0.295	813,000
2023-10-10	0.295	0.315	0.295	0.310	0.310	614,400
2023-10-09	0.300	0.300	0.290	0.295	0.295	326,300
2023-10-06	0.300	0.300	0.295	0.300	0.300	354,100
2023-10-05	0.310	0.310	0.295	0.310	0.310	53,600
2023-10-04	0.300	0.310	0.300	0.310	0.310	62,400
2023-10-03	0.300	0.305	0.295	0.305	0.305	101,400
2023-10-02	0.300	0.300	0.295	0.300	0.300	193,900
2023-09-29	0.300	0.305	0.295	0.305	0.305	406,900
2023-09-27	0.325	0.325	0.300	0.300	0.300	1,102,200
2023-09-26	0.335	0.335	0.325	0.330	0.330	364,500
2023-09-25	0.330	0.345	0.330	0.335	0.335	2,615,300
2023-09-22	0.315	0.330	0.315	0.330	0.330	292,200
2023-09-21	0.325	0.325	0.315	0.320	0.320	263,400
2023-09-20	0.320	0.330	0.310	0.325	0.325	400,100
2023-09-19	0.320	0.325	0.305	0.320	0.320	448,000
2023-09-18	0.320	0.325	0.310	0.325	0.325	605,500
2023-09-15	0.300	0.315	0.300	0.310	0.310	666,200
2023-09-14	0.290	0.300	0.290	0.300	0.300	324,800
2023-09-13	0.295	0.300	0.285	0.300	0.300	457,000
2023-09-12	0.295	0.300	0.290	0.295	0.295	508,700
2023-09-11	0.300	0.305	0.295	0.300	0.300	690,900
2023-09-08	0.310	0.320	0.300	0.300	0.300	2,069,800
2023-09-07	0.320	0.325	0.310	0.315	0.315	806,000
2023-09-06	0.320	0.330	0.320	0.330	0.330	336,100
2023-09-05	0.345	0.345	0.320	0.320	0.320	1,730,200
2023-09-04	0.355	0.360	0.340	0.345	0.345	1,060,500
2023-09-01	0.355	0.355	0.340	0.355	0.355	1,539,900
2023-08-30	0.345	0.355	0.335	0.355	0.355	894,100

← NewerPage 13 of 21 · 1,221 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.