Hua Yang Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.290	0.300	0.290	0.300	0.300	59,300
2024-11-14	0.285	0.290	0.285	0.290	0.290	308,100
2024-11-13	0.295	0.295	0.290	0.290	0.290	137,100
2024-11-12	0.295	0.300	0.295	0.295	0.295	251,200
2024-11-11	0.295	0.300	0.290	0.300	0.300	153,100
2024-11-08	0.300	0.300	0.300	0.300	0.300	25,000
2024-11-07	0.300	0.310	0.300	0.310	0.310	39,900
2024-11-06	0.295	0.305	0.295	0.305	0.305	40,100
2024-11-05	0.295	0.300	0.295	0.300	0.300	93,400
2024-11-04	0.305	0.305	0.300	0.305	0.305	113,600
2024-11-01	0.295	0.305	0.290	0.305	0.305	34,100
2024-10-30	0.295	0.295	0.290	0.295	0.295	90,600
2024-10-29	0.295	0.300	0.295	0.295	0.295	65,900
2024-10-28	0.295	0.305	0.295	0.305	0.305	93,100
2024-10-25	0.305	0.305	0.300	0.300	0.300	85,000
2024-10-24	0.310	0.315	0.300	0.300	0.300	261,300
2024-10-23	0.310	0.315	0.310	0.315	0.315	105,000
2024-10-22	0.310	0.310	0.310	0.310	0.310	94,700
2024-10-21	0.310	0.315	0.305	0.315	0.315	104,800
2024-10-18	0.310	0.315	0.310	0.315	0.315	181,400
2024-10-17	0.310	0.310	0.310	0.310	0.310	1,100
2024-10-16	0.305	0.310	0.300	0.305	0.305	367,700
2024-10-15	0.305	0.315	0.305	0.315	0.315	106,600
2024-10-14	0.315	0.315	0.305	0.315	0.315	99,600
2024-10-11	0.305	0.315	0.305	0.315	0.315	80,200
2024-10-10	0.300	0.310	0.300	0.305	0.305	290,800
2024-10-09	0.290	0.305	0.290	0.300	0.300	46,900
2024-10-08	0.300	0.305	0.290	0.300	0.300	183,600
2024-10-07	0.305	0.305	0.295	0.300	0.300	404,500
2024-10-04	0.310	0.310	0.300	0.305	0.305	203,100
2024-10-03	0.315	0.320	0.310	0.315	0.315	306,400
2024-10-02	0.315	0.330	0.315	0.320	0.320	241,200
2024-10-01	0.320	0.330	0.320	0.330	0.330	32,100
2024-09-30	0.315	0.325	0.315	0.325	0.325	254,400
2024-09-27	0.325	0.325	0.315	0.315	0.315	303,600
2024-09-26	0.320	0.325	0.320	0.325	0.325	51,400
2024-09-25	0.320	0.325	0.315	0.325	0.325	151,900
2024-09-23	0.320	0.325	0.320	0.325	0.325	81,100
2024-09-20	0.310	0.325	0.310	0.325	0.325	46,300
2024-09-19	0.305	0.325	0.305	0.325	0.325	160,000
2024-09-18	0.315	0.315	0.295	0.300	0.300	126,900
2024-09-17	0.295	0.315	0.295	0.315	0.315	22,600
2024-09-13	0.300	0.305	0.300	0.300	0.300	174,500
2024-09-12	0.295	0.315	0.295	0.315	0.315	134,000
2024-09-11	0.315	0.315	0.295	0.295	0.295	374,800
2024-09-10	0.285	0.315	0.280	0.315	0.315	260,800
2024-09-09	0.290	0.290	0.285	0.290	0.290	64,300
2024-09-06	0.295	0.295	0.290	0.290	0.290	440,400
2024-09-05	0.305	0.305	0.295	0.300	0.300	345,400
2024-09-04	0.305	0.325	0.305	0.305	0.305	177,600
2024-09-03	0.300	0.320	0.300	0.320	0.320	155,300
2024-09-02	0.300	0.305	0.300	0.300	0.300	171,400
2024-08-30	0.310	0.310	0.300	0.310	0.310	281,600
2024-08-29	0.295	0.310	0.295	0.310	0.310	148,300
2024-08-28	0.295	0.305	0.295	0.305	0.305	140,100
2024-08-27	0.305	0.305	0.295	0.295	0.295	426,100
2024-08-26	0.300	0.310	0.300	0.310	0.310	248,200
2024-08-23	0.300	0.310	0.300	0.310	0.310	275,600
2024-08-22	0.310	0.315	0.300	0.305	0.305	195,800
2024-08-21	0.320	0.320	0.310	0.310	0.310	364,500

← NewerPage 9 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.