Xin Hwa Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.310	0.310	0.305	0.305	0.305	33,600
2022-01-06	0.315	0.315	0.305	0.305	0.305	58,000
2022-01-05	0.305	0.310	0.305	0.310	0.310	130,900
2022-01-04	0.300	0.300	0.300	0.300	0.300	85,000
2022-01-03	0.300	0.305	0.295	0.305	0.305	14,400
2021-12-31	0.310	0.310	0.290	0.300	0.300	67,800
2021-12-30	0.300	0.310	0.295	0.300	0.300	314,400
2021-12-29	0.280	0.305	0.280	0.300	0.300	683,800
2021-12-28	0.275	0.275	0.270	0.275	0.275	288,300
2021-12-27	0.270	0.275	0.270	0.270	0.270	127,400
2021-12-24	0.270	0.270	0.265	0.270	0.270	298,000
2021-12-23	0.275	0.275	0.270	0.270	0.270	104,500
2021-12-22	0.275	0.275	0.270	0.270	0.270	63,500
2021-12-21	0.275	0.275	0.270	0.270	0.270	1,235,000
2021-12-20	0.275	0.275	0.275	0.275	0.275	114,000
2021-12-17	0.275	0.280	0.275	0.280	0.280	98,000
2021-12-16	0.275	0.275	0.275	0.275	0.275	61,000
2021-12-15	0.280	0.280	0.275	0.275	0.275	222,000
2021-12-14	0.280	0.290	0.280	0.280	0.280	1,374,800
2021-12-13	0.270	0.295	0.270	0.280	0.280	380,000
2021-12-10	0.275	0.275	0.275	0.275	0.275	199,600
2021-12-09	0.275	0.285	0.270	0.280	0.280	540,200
2021-12-08	0.285	0.285	0.280	0.280	0.280	47,000
2021-12-07	0.270	0.285	0.270	0.280	0.280	258,600
2021-12-06	0.280	0.280	0.270	0.270	0.270	391,200
2021-12-02	0.280	0.285	0.275	0.280	0.280	175,600
2021-12-01	0.285	0.285	0.280	0.280	0.280	26,100
2021-11-30	0.285	0.290	0.285	0.285	0.285	327,300
2021-11-29	0.285	0.285	0.270	0.280	0.280	811,500
2021-11-26	0.285	0.300	0.280	0.300	0.300	2,541,000
2021-11-25	0.300	0.300	0.290	0.295	0.295	492,700
2021-11-24	0.310	0.310	0.290	0.300	0.300	1,367,000
2021-11-23	0.310	0.315	0.305	0.310	0.310	162,600
2021-11-22	0.305	0.310	0.305	0.310	0.310	428,000
2021-11-19	0.310	0.315	0.305	0.310	0.310	596,900
2021-11-18	0.315	0.315	0.305	0.305	0.305	425,400
2021-11-17	0.315	0.315	0.310	0.315	0.315	553,200
2021-11-16	0.310	0.315	0.305	0.315	0.315	1,612,700
2021-11-15	0.320	0.320	0.310	0.315	0.315	672,300
2021-11-12	0.325	0.325	0.320	0.320	0.320	776,400
2021-11-11	0.325	0.325	0.320	0.325	0.325	382,000
2021-11-10	0.320	0.325	0.315	0.325	0.325	380,400
2021-11-09	0.325	0.325	0.315	0.320	0.320	1,171,400
2021-11-08	0.335	0.335	0.320	0.325	0.325	1,566,600
2021-11-05	0.340	0.340	0.335	0.335	0.335	1,701,300
2021-11-03	0.345	0.345	0.340	0.345	0.345	1,301,300
2021-11-02	0.345	0.350	0.340	0.350	0.350	1,216,700
2021-11-01	0.355	0.355	0.340	0.350	0.350	3,111,000
2021-10-29	0.350	0.360	0.350	0.355	0.355	2,367,100
2021-10-28	0.360	0.360	0.350	0.350	0.350	3,457,300
2021-10-27	0.365	0.365	0.355	0.360	0.360	3,596,100
2021-10-26	0.365	0.370	0.360	0.365	0.365	3,559,500
2021-10-25	0.390	0.395	0.355	0.365	0.365	17,174,000
2021-10-22	0.395	0.395	0.380	0.385	0.385	4,008,500
2021-10-21	0.390	0.395	0.385	0.395	0.395	3,199,400
2021-10-20	0.400	0.405	0.390	0.400	0.400	5,250,200

← NewerPage 19 of 19 · 1,136 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-30	0.0050 MYR

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