New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.420	3.420	3.420	3.420	1.490	4,000
2024-01-18	3.400	3.400	3.400	3.400	1.482	22,000
2024-01-17	3.430	3.430	3.310	3.410	1.486	11,400
2024-01-16	3.390	3.400	3.350	3.360	1.464	16,400
2024-01-15	3.380	3.380	3.340	3.350	1.460	13,600
2024-01-12	3.380	3.380	3.330	3.340	1.455	23,600
2024-01-11	3.410	3.410	3.360	3.390	1.477	29,000
2024-01-10	3.410	3.410	3.380	3.380	1.473	4,200
2024-01-09	3.390	3.400	3.380	3.400	1.482	25,400
2024-01-08	3.410	3.420	3.380	3.420	1.490	19,400
2024-01-05	3.350	3.410	3.350	3.400	1.482	39,000
2024-01-04	3.340	3.350	3.340	3.350	1.460	11,600
2024-01-03	3.330	3.350	3.300	3.350	1.460	330,000
2024-01-02	3.330	3.340	3.320	3.320	1.447	27,000
2023-12-29	3.290	3.290	3.280	3.290	1.434	40,000
2023-12-28	3.330	3.330	3.300	3.330	1.451	46,200
2023-12-27	3.250	3.330	3.250	3.330	1.451	28,000
2023-12-26	3.250	3.260	3.200	3.230	1.407	24,600
2023-12-22	3.350	3.350	3.350	3.350	1.460	2,000
2023-12-21	3.350	3.350	3.350	3.350	1.460	2,000
2023-12-20	3.250	3.360	3.240	3.360	1.464	15,000
2023-12-19	3.350	3.350	3.350	3.350	1.460	4,000
2023-12-18	3.350	3.390	3.350	3.390	1.477	3,800
2023-12-15	3.270	3.270	3.230	3.250	1.416	42,200
2023-12-14	3.330	3.350	3.290	3.300	1.438	58,000
2023-12-13	3.350	3.350	3.350	3.350	1.460	4,000
2023-12-12	3.500	3.500	3.380	3.380	1.473	8,200
2023-12-11	3.370	3.390	3.350	3.390	1.477	14,000
2023-12-08	3.370	3.370	3.370	3.370	1.468	18,600
2023-12-07	3.370	3.400	3.350	3.400	1.468	27,000
2023-12-06	3.460	3.460	3.360	3.360	1.451	40,000
2023-12-05	3.550	3.550	3.470	3.470	1.499	4,600
2023-12-04	3.450	3.500	3.420	3.500	1.512	8,000
2023-12-01	3.440	3.440	3.440	3.440	1.486	6,000
2023-11-30	3.410	3.420	3.410	3.420	1.477	5,000
2023-11-29	3.410	3.410	3.410	3.410	1.473	4,000
2023-11-28	3.350	3.390	3.350	3.390	1.464	18,800
2023-11-27	3.450	3.470	3.330	3.350	1.447	369,200
2023-11-24	3.550	3.590	3.550	3.590	1.551	117,200
2023-11-23	3.540	3.540	3.500	3.540	1.529	12,800
2023-11-22	3.510	3.560	3.500	3.560	1.538	31,800
2023-11-21	3.530	3.590	3.510	3.510	1.516	104,000
2023-11-20	3.520	3.530	3.480	3.500	1.512	33,000
2023-11-17	3.510	3.540	3.500	3.540	1.529	72,800
2023-11-16	3.490	3.510	3.470	3.500	1.512	95,400
2023-11-15	3.550	3.550	3.440	3.530	1.525	37,000
2023-11-14	3.500	3.600	3.500	3.550	1.533	165,000
2023-11-10	3.240	3.480	3.240	3.480	1.503	450,000
2023-11-09	3.220	3.240	3.200	3.230	1.395	48,400
2023-11-08	3.160	3.240	3.160	3.240	1.399	122,200
2023-11-07	3.160	3.160	3.140	3.160	1.365	67,800
2023-11-06	3.130	3.160	3.130	3.160	1.365	69,600
2023-11-03	3.080	3.110	3.020	3.110	1.343	111,000
2023-11-02	3.030	3.100	3.010	3.100	1.339	42,000
2023-11-01	3.110	3.110	3.030	3.030	1.309	32,000
2023-10-31	3.080	3.080	3.080	3.080	1.330	3,000
2023-10-30	3.060	3.130	3.040	3.130	1.352	26,000
2023-10-27	3.090	3.110	3.090	3.110	1.343	9,000
2023-10-26	3.090	3.090	3.090	3.090	1.335	2,000
2023-10-25	3.080	3.080	2.990	3.030	1.309	24,000

← NewerPage 11 of 16 · 950 trading daysOlder →

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.