New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	3.130	3.140	3.130	3.130	1.352	8,200
2023-10-23	3.000	3.160	3.000	3.160	1.365	23,000
2023-10-20	3.090	3.090	3.090	3.090	1.335	22,000
2023-10-19	3.100	3.100	3.070	3.090	1.335	30,600
2023-10-18	3.080	3.090	3.060	3.090	1.335	10,400
2023-10-17	3.050	3.080	3.050	3.080	1.330	15,800
2023-10-16	3.070	3.070	3.050	3.070	1.326	14,000
2023-10-13	3.060	3.090	3.060	3.090	1.335	14,200
2023-10-12	3.070	3.090	3.070	3.080	1.330	21,200
2023-10-11	3.100	3.100	3.100	3.100	1.339	17,200
2023-10-10	3.080	3.080	3.080	3.080	1.330	4,000
2023-10-09	3.080	3.080	3.080	3.080	1.330	10,000
2023-10-06	3.100	3.100	3.080	3.080	1.330	13,600
2023-10-05	3.080	3.080	3.080	3.080	1.330	10,400
2023-10-04	3.060	3.060	3.050	3.060	1.322	6,000
2023-10-03	3.120	3.120	3.060	3.060	1.322	21,000
2023-10-02	3.120	3.120	3.080	3.100	1.339	10,800
2023-09-29	3.070	3.070	3.070	3.070	1.326	4,000
2023-09-27	3.130	3.130	3.090	3.090	1.335	19,400
2023-09-26	3.110	3.110	3.020	3.060	1.322	4,200
2023-09-25	3.110	3.140	3.110	3.140	1.356	13,000
2023-09-22	3.120	3.130	3.110	3.110	1.343	77,000
2023-09-21	3.150	3.150	3.110	3.110	1.343	20,000
2023-09-20	3.130	3.160	3.130	3.160	1.365	147,200
2023-09-19	3.120	3.150	3.120	3.150	1.361	153,000
2023-09-18	3.080	3.100	3.080	3.100	1.339	39,400
2023-09-15	3.030	3.070	3.030	3.070	1.326	12,000
2023-09-14	3.040	3.040	3.030	3.030	1.309	26,600
2023-09-13	2.970	3.030	2.970	3.030	1.309	49,200
2023-09-12	3.000	3.030	2.990	3.000	1.296	38,600
2023-09-11	3.000	3.000	2.990	2.990	1.291	6,000
2023-09-08	3.000	3.000	3.000	3.000	1.296	7,000
2023-09-07	3.000	3.000	3.000	3.000	1.296	10,000
2023-09-06	3.080	3.080	3.000	3.000	1.296	20,000
2023-09-05	3.100	3.110	3.100	3.110	1.343	12,000
2023-09-04	3.100	3.120	3.090	3.120	1.348	83,000
2023-09-01	3.020	3.120	3.020	3.120	1.348	151,600
2023-08-30	3.050	3.050	3.000	3.020	1.304	59,200
2023-08-29	2.960	3.050	2.950	3.050	1.317	258,800
2023-08-28	2.890	2.890	2.890	2.890	1.248	2,000
2023-08-25	2.890	2.890	2.890	2.890	1.248	2,200
2023-08-24	2.870	2.870	2.870	2.870	1.240	2,000
2023-08-23	2.870	2.870	2.870	2.870	1.240	4,000
2023-08-22	2.870	2.870	2.870	2.870	1.240	12,000
2023-08-21	2.840	2.850	2.840	2.850	1.231	16,000
2023-08-18	2.840	2.840	2.840	2.840	1.227	4,000
2023-08-17	2.840	2.840	2.840	2.840	1.227	1,000
2023-08-16	2.840	2.840	2.840	2.840	1.227	1,000
2023-08-15	2.840	2.840	2.840	2.840	1.227	1,000
2023-08-14	2.820	2.820	2.820	2.820	1.218	4,000
2023-08-11	2.830	2.830	2.810	2.810	1.214	9,400
2023-08-10	2.830	2.830	2.830	2.830	1.222	6,000
2023-08-09	2.830	2.830	2.830	2.830	1.222	4,000
2023-08-08	2.830	2.830	2.830	2.830	1.222	4,000
2023-08-07	2.820	2.820	2.820	2.820	1.218	1,000
2023-08-04	2.820	2.820	2.820	2.820	1.218	4,000
2023-08-03	2.820	2.820	2.810	2.810	1.214	22,000
2023-08-02	2.830	2.830	2.830	2.830	1.222	3,000
2023-08-01	2.830	2.830	2.830	2.830	1.222	4,000
2023-07-31	2.830	2.830	2.830	2.830	1.222	4,000

← NewerPage 12 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.