New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	2.840	2.840	2.840	2.840	1.227	2,000
2023-07-27	2.840	2.840	2.840	2.840	1.227	2,000
2023-07-26	2.800	2.820	2.800	2.820	1.218	21,000
2023-07-25	2.800	2.800	2.800	2.800	1.209	20,000
2023-07-24	2.800	2.800	2.790	2.790	1.205	12,000
2023-07-21	2.790	2.790	2.790	2.790	1.205	6,000
2023-07-20	2.790	2.800	2.790	2.790	1.205	24,400
2023-07-18	2.800	2.800	2.800	2.800	1.209	23,200
2023-07-17	2.810	2.810	2.810	2.810	1.214	22,000
2023-07-14	2.770	2.800	2.770	2.800	1.209	66,600
2023-07-12	2.800	2.800	2.770	2.790	1.205	27,600
2023-07-03	2.720	2.790	2.720	2.790	1.205	14,600
2023-06-30	2.720	2.790	2.720	2.790	1.205	11,800
2023-06-23	2.790	2.790	2.790	2.790	1.205	16,000
2023-06-22	2.840	2.840	2.800	2.800	1.209	64,600
2023-06-21	2.900	2.910	2.900	2.910	1.214	44,000
2023-06-20	2.900	2.900	2.900	2.900	1.210	7,000
2023-06-19	2.900	2.900	2.880	2.880	1.201	22,000
2023-06-16	2.900	2.900	2.900	2.900	1.210	4,400
2023-06-15	2.880	2.900	2.880	2.900	1.210	25,200
2023-06-14	2.900	2.900	2.880	2.880	1.201	4,000
2023-06-13	2.880	2.890	2.870	2.880	1.201	133,200
2023-06-12	2.870	2.870	2.870	2.870	1.197	94,000
2023-06-09	2.860	2.860	2.860	2.860	1.193	49,600
2023-06-08	2.860	2.860	2.860	2.860	1.193	2,000
2023-06-06	2.860	2.860	2.860	2.860	1.193	2,000
2023-06-02	2.800	2.850	2.800	2.850	1.189	5,800
2023-06-01	2.800	2.850	2.800	2.850	1.189	5,200
2023-05-31	2.840	2.840	2.830	2.830	1.180	109,000
2023-05-30	2.820	2.830	2.820	2.830	1.180	55,000
2023-05-29	2.830	2.830	2.820	2.830	1.180	32,000
2023-05-26	2.820	2.850	2.800	2.820	1.176	133,000
2023-05-25	2.740	2.740	2.700	2.700	1.126	11,400
2023-05-23	2.750	2.750	2.700	2.700	1.126	5,000
2023-05-22	2.700	2.700	2.700	2.700	1.126	8,800
2023-05-15	2.720	2.740	2.720	2.740	1.143	5,400
2023-05-12	2.720	2.720	2.720	2.720	1.134	4,600
2023-05-11	2.720	2.720	2.720	2.720	1.134	4,000
2023-05-09	2.730	2.730	2.730	2.730	1.139	2,000
2023-05-03	2.700	2.700	2.700	2.700	1.126	3,600
2023-04-28	2.700	2.700	2.600	2.700	1.126	6,600
2023-04-26	2.600	2.670	2.600	2.670	1.114	3,000
2023-04-25	2.550	2.550	2.550	2.550	1.064	1,400
2023-04-20	2.570	2.570	2.570	2.570	1.072	2,000
2023-04-19	2.560	2.560	2.560	2.560	1.068	1,600
2023-04-18	2.580	2.680	2.580	2.590	1.080	6,200
2023-04-17	2.580	2.700	2.580	2.700	1.126	4,200
2023-04-12	2.730	2.730	2.730	2.730	1.139	6,000
2023-04-05	2.720	2.720	2.720	2.720	1.134	1,200
2023-04-04	2.720	2.720	2.720	2.720	1.134	2,000
2023-04-03	2.710	2.710	2.710	2.710	1.130	1,000
2023-03-31	2.700	2.710	2.700	2.710	1.130	6,000
2023-03-30	2.680	2.720	2.560	2.720	1.134	97,800
2023-03-28	2.650	2.650	2.650	2.650	1.105	7,000
2023-03-22	2.540	2.680	2.540	2.680	1.118	6,000
2023-03-20	2.530	2.700	2.530	2.700	1.126	12,200
2023-03-17	2.600	2.730	2.600	2.730	1.139	4,000
2023-03-16	2.600	2.600	2.600	2.600	1.084	18,800
2023-03-14	2.600	2.700	2.600	2.700	1.126	3,600
2023-03-10	2.620	2.700	2.620	2.700	1.126	600

← NewerPage 13 of 16 · 952 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.