New Hoong Fatt Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.880 | 3.880 | 3.850 | 3.870 | 1.705 | 28,600 |
| 2024-04-19 | 3.820 | 3.900 | 3.800 | 3.860 | 1.700 | 50,800 |
| 2024-04-18 | 3.890 | 3.920 | 3.890 | 3.920 | 1.727 | 29,000 |
| 2024-04-17 | 3.850 | 3.870 | 3.820 | 3.870 | 1.705 | 34,600 |
| 2024-04-16 | 3.880 | 3.880 | 3.720 | 3.820 | 1.683 | 104,800 |
| 2024-04-15 | 3.980 | 4.000 | 3.920 | 3.980 | 1.753 | 66,600 |
| 2024-04-12 | 4.090 | 4.100 | 4.050 | 4.050 | 1.784 | 11,800 |
| 2024-04-09 | 4.050 | 4.120 | 4.010 | 4.120 | 1.815 | 43,000 |
| 2024-04-08 | 4.070 | 4.120 | 4.060 | 4.120 | 1.815 | 149,200 |
| 2024-04-05 | 3.900 | 4.070 | 3.900 | 4.050 | 1.784 | 398,200 |
| 2024-04-04 | 3.880 | 3.880 | 3.850 | 3.880 | 1.709 | 32,400 |
| 2024-04-03 | 3.860 | 3.880 | 3.850 | 3.880 | 1.709 | 16,000 |
| 2024-04-02 | 3.820 | 3.860 | 3.810 | 3.860 | 1.700 | 55,000 |
| 2024-04-01 | 3.840 | 3.850 | 3.840 | 3.850 | 1.696 | 55,400 |
| 2024-03-29 | 3.860 | 3.860 | 3.860 | 3.860 | 1.700 | 20,000 |
| 2024-03-27 | 3.880 | 3.880 | 3.850 | 3.860 | 1.700 | 30,000 |
| 2024-03-26 | 3.860 | 3.880 | 3.840 | 3.880 | 1.709 | 11,600 |
| 2024-03-25 | 3.860 | 3.860 | 3.860 | 3.860 | 1.700 | 38,400 |
| 2024-03-22 | 3.870 | 3.870 | 3.820 | 3.860 | 1.700 | 48,000 |
| 2024-03-21 | 3.830 | 3.850 | 3.830 | 3.840 | 1.692 | 49,400 |
| 2024-03-20 | 3.880 | 3.880 | 3.820 | 3.830 | 1.687 | 93,800 |
| 2024-03-19 | 3.770 | 3.980 | 3.770 | 3.880 | 1.709 | 405,200 |
| 2024-03-18 | 3.680 | 3.710 | 3.680 | 3.710 | 1.617 | 20,600 |
| 2024-03-15 | 3.660 | 3.710 | 3.660 | 3.700 | 1.612 | 43,400 |
| 2024-03-14 | 3.660 | 3.680 | 3.660 | 3.660 | 1.595 | 13,400 |
| 2024-03-13 | 3.660 | 3.680 | 3.660 | 3.680 | 1.604 | 11,000 |
| 2024-03-12 | 3.650 | 3.680 | 3.650 | 3.650 | 1.591 | 36,800 |
| 2024-03-11 | 3.650 | 3.680 | 3.650 | 3.650 | 1.591 | 97,200 |
| 2024-03-08 | 3.660 | 3.660 | 3.630 | 3.630 | 1.582 | 31,800 |
| 2024-03-07 | 3.590 | 3.650 | 3.590 | 3.650 | 1.591 | 39,400 |
| 2024-03-06 | 3.660 | 3.670 | 3.610 | 3.610 | 1.573 | 36,200 |
| 2024-03-05 | 3.670 | 3.670 | 3.670 | 3.670 | 1.599 | 2,000 |
| 2024-03-04 | 3.680 | 3.680 | 3.670 | 3.670 | 1.599 | 5,800 |
| 2024-03-01 | 3.550 | 3.680 | 3.550 | 3.630 | 1.582 | 369,800 |
| 2024-02-29 | 3.590 | 3.600 | 3.530 | 3.570 | 1.556 | 296,600 |
| 2024-02-28 | 3.600 | 3.700 | 3.570 | 3.570 | 1.556 | 372,800 |
| 2024-02-27 | 3.740 | 3.750 | 3.680 | 3.750 | 1.634 | 40,200 |
| 2024-02-26 | 3.700 | 3.750 | 3.700 | 3.740 | 1.630 | 46,000 |
| 2024-02-23 | 3.690 | 3.730 | 3.690 | 3.730 | 1.625 | 86,600 |
| 2024-02-22 | 3.670 | 3.690 | 3.670 | 3.680 | 1.604 | 28,000 |
| 2024-02-21 | 3.670 | 3.690 | 3.660 | 3.680 | 1.604 | 41,600 |
| 2024-02-20 | 3.670 | 3.670 | 3.650 | 3.650 | 1.591 | 9,000 |
| 2024-02-19 | 3.650 | 3.690 | 3.620 | 3.670 | 1.599 | 89,400 |
| 2024-02-16 | 3.670 | 3.670 | 3.650 | 3.660 | 1.595 | 50,000 |
| 2024-02-15 | 3.650 | 3.670 | 3.650 | 3.660 | 1.595 | 59,200 |
| 2024-02-14 | 3.570 | 3.630 | 3.570 | 3.630 | 1.582 | 38,400 |
| 2024-02-13 | 3.650 | 3.650 | 3.590 | 3.590 | 1.564 | 45,800 |
| 2024-02-09 | 3.550 | 3.550 | 3.550 | 3.550 | 1.547 | 2,000 |
| 2024-02-08 | 3.580 | 3.590 | 3.560 | 3.590 | 1.564 | 57,200 |
| 2024-02-07 | 3.580 | 3.600 | 3.580 | 3.580 | 1.560 | 59,600 |
| 2024-02-06 | 3.610 | 3.610 | 3.550 | 3.570 | 1.556 | 108,400 |
| 2024-02-05 | 3.570 | 3.640 | 3.570 | 3.620 | 1.577 | 333,600 |
| 2024-02-02 | 3.410 | 3.550 | 3.410 | 3.520 | 1.534 | 266,000 |
| 2024-01-31 | 3.400 | 3.410 | 3.380 | 3.400 | 1.482 | 54,000 |
| 2024-01-30 | 3.400 | 3.420 | 3.380 | 3.400 | 1.482 | 143,400 |
| 2024-01-29 | 3.410 | 3.420 | 3.400 | 3.400 | 1.482 | 66,800 |
| 2024-01-26 | 3.370 | 3.370 | 3.370 | 3.370 | 1.468 | 27,000 |
| 2024-01-24 | 3.380 | 3.380 | 3.380 | 3.380 | 1.473 | 2,000 |
| 2024-01-23 | 3.390 | 3.390 | 3.390 | 3.390 | 1.477 | 22,000 |
| 2024-01-22 | 3.390 | 3.390 | 3.340 | 3.390 | 1.477 | 22,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0100 MYR |
| 2026-06-15 | 0.0100 MYR |
| 2026-03-13 | 0.0300 MYR |
| 2025-11-27 | 0.0150 MYR |
| 2025-09-11 | 0.0150 MYR |
| 2025-06-12 | 0.0150 MYR |
| 2025-03-14 | 0.0400 MYR |
| 2024-12-11 | 0.0300 MYR |
| 2024-09-10 | 0.0200 MYR |
| 2024-06-21 | 0.0800 MYR |
| 2024-03-19 | 0.0400 MYR |
| 2023-12-08 | 0.0300 MYR |
| 2023-06-22 | 0.1000 MYR |
| 2022-12-09 | 0.0300 MYR |
| 2022-06-29 | 0.0600 MYR |
| 2021-12-09 | 0.0300 MYR |
| 2021-06-29 | 0.0500 MYR |
| 2020-11-30 | 0.0300 MYR |
| 2020-07-29 | 0.0700 MYR |
| 2019-11-28 | 0.0300 MYR |
| 2019-06-19 | 0.0700 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.