New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.640	2.700	2.640	2.700	1.126	12,000
2023-03-08	2.700	2.700	2.700	2.700	1.126	4,000
2023-03-06	2.600	2.730	2.600	2.730	1.139	23,400
2023-03-03	2.600	2.700	2.600	2.600	1.084	5,600
2023-03-01	2.600	2.700	2.600	2.700	1.126	6,000
2023-02-28	2.780	2.800	2.540	2.800	1.168	28,800
2023-02-27	2.810	2.810	2.810	2.810	1.172	18,000
2023-02-24	2.820	2.850	2.820	2.850	1.189	10,000
2023-02-23	2.850	2.850	2.850	2.850	1.189	10,000
2023-02-22	2.860	2.860	2.810	2.850	1.189	10,400
2023-02-21	2.850	2.850	2.800	2.850	1.189	24,600
2023-02-20	2.780	2.780	2.780	2.780	1.159	200
2023-02-16	2.780	2.830	2.780	2.780	1.159	11,200
2023-02-14	2.760	2.800	2.750	2.800	1.168	37,000
2023-02-10	2.810	2.810	2.810	2.810	1.172	7,800
2023-02-09	2.800	2.810	2.800	2.810	1.172	12,200
2023-02-07	2.740	2.800	2.730	2.800	1.168	6,000
2023-02-03	2.800	2.800	2.730	2.730	1.139	2,000
2023-02-02	2.710	2.800	2.710	2.800	1.168	6,400
2023-01-31	2.800	2.800	2.800	2.800	1.168	6,000
2023-01-27	2.800	2.800	2.800	2.800	1.168	2,000
2023-01-17	2.820	2.820	2.820	2.820	1.176	2,000
2023-01-16	2.780	2.800	2.780	2.790	1.164	11,000
2023-01-13	2.800	2.800	2.740	2.740	1.143	4,200
2023-01-12	2.800	2.800	2.750	2.800	1.168	24,000
2023-01-10	2.930	2.930	2.730	2.730	1.139	30,800
2023-01-05	2.940	2.940	2.800	2.930	1.222	8,800
2023-01-04	2.930	2.930	2.930	2.930	1.222	2,000
2023-01-03	2.880	2.880	2.880	2.880	1.201	2,000
2022-12-30	2.840	2.870	2.810	2.870	1.197	21,600
2022-12-29	2.880	2.880	2.830	2.840	1.184	6,000
2022-12-28	2.840	2.850	2.840	2.850	1.189	24,000
2022-12-27	2.750	2.840	2.750	2.840	1.184	33,000
2022-12-23	2.750	2.750	2.730	2.740	1.143	50,800
2022-12-21	2.900	2.940	2.900	2.940	1.226	3,000
2022-12-20	2.950	2.950	2.950	2.950	1.230	24,000
2022-12-19	2.820	2.820	2.820	2.820	1.176	14,400
2022-12-08	2.890	2.890	2.740	2.800	1.155	57,600
2022-12-07	2.750	2.750	2.740	2.740	1.131	27,400
2022-12-06	2.900	2.900	2.900	2.900	1.197	200
2022-12-02	2.800	2.800	2.800	2.800	1.155	2,000
2022-12-01	2.730	2.730	2.730	2.730	1.126	6,000
2022-11-30	2.730	2.730	2.730	2.730	1.126	12,600
2022-11-25	2.990	3.000	2.800	2.800	1.155	13,000
2022-11-24	2.650	2.990	2.650	2.990	1.234	80,600
2022-11-22	2.650	2.650	2.650	2.650	1.093	7,800
2022-11-21	2.670	2.670	2.670	2.670	1.102	2,000
2022-11-17	2.530	2.530	2.530	2.530	1.044	200
2022-11-08	2.550	2.680	2.550	2.680	1.106	11,000
2022-11-02	2.800	2.800	2.800	2.800	1.155	200
2022-11-01	2.610	2.610	2.610	2.610	1.077	8,000
2022-10-19	2.500	2.600	2.500	2.600	1.073	13,800
2022-10-17	2.600	2.600	2.600	2.600	1.073	2,000
2022-10-13	2.520	2.520	2.520	2.520	1.040	2,000
2022-10-12	2.410	2.410	2.410	2.410	0.994	19,800
2022-10-05	2.430	2.600	2.430	2.600	1.073	16,200
2022-09-30	2.600	2.600	2.600	2.600	1.073	200
2022-09-29	2.600	2.600	2.600	2.600	1.073	2,000
2022-09-28	2.520	2.520	2.500	2.500	1.032	6,200
2022-09-26	2.700	2.700	2.700	2.700	1.114	6,000

← NewerPage 14 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.