New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.770	2.770	2.770	2.770	1.143	1,000
2022-09-06	2.370	2.750	2.370	2.750	1.135	25,000
2022-08-29	2.640	2.800	2.640	2.750	1.135	30,800
2022-08-26	2.600	2.630	2.600	2.620	1.081	26,400
2022-08-25	2.600	2.600	2.600	2.600	1.073	2,200
2022-08-23	2.590	2.600	2.590	2.600	1.073	22,000
2022-08-22	2.600	2.600	2.600	2.600	1.073	14,000
2022-08-19	2.580	2.580	2.580	2.580	1.065	27,600
2022-08-18	2.500	2.590	2.470	2.580	1.065	80,200
2022-08-16	2.450	2.450	2.450	2.450	1.011	6,000
2022-08-09	2.450	2.450	2.450	2.450	1.011	10,000
2022-08-04	2.430	2.440	2.430	2.430	1.003	26,600
2022-08-01	2.360	2.360	2.360	2.360	0.974	2,200
2022-07-29	2.480	2.480	2.450	2.450	1.011	47,200
2022-07-27	2.440	2.440	2.440	2.440	1.007	24,000
2022-07-26	2.400	2.430	2.400	2.430	1.003	15,000
2022-07-25	2.380	2.430	2.380	2.430	1.003	58,800
2022-07-22	2.400	2.400	2.400	2.400	0.990	100,000
2022-07-21	2.400	2.400	2.400	2.400	0.990	60,000
2022-07-20	2.280	2.400	2.280	2.400	0.990	97,000
2022-07-19	2.300	2.300	2.300	2.300	0.949	10,000
2022-07-12	2.240	2.240	2.240	2.240	0.924	4,000
2022-07-08	2.240	2.240	2.240	2.240	0.924	4,000
2022-07-06	2.230	2.230	2.230	2.230	0.920	2,000
2022-07-04	2.200	2.200	2.200	2.200	0.908	12,600
2022-07-01	2.230	2.230	2.200	2.200	0.908	6,000
2022-06-30	2.230	2.230	2.230	2.230	0.920	4,200
2022-06-29	2.240	2.240	2.220	2.230	0.920	26,200
2022-06-28	2.290	2.290	2.290	2.290	0.920	9,000
2022-06-17	2.260	2.260	2.250	2.250	0.904	9,000
2022-06-16	2.260	2.260	2.260	2.260	0.908	2,000
2022-06-15	2.280	2.280	2.280	2.280	0.916	2,000
2022-06-13	2.300	2.300	2.280	2.280	0.916	4,000
2022-06-10	2.310	2.360	2.310	2.360	0.948	4,600
2022-06-08	2.320	2.380	2.320	2.330	0.936	58,000
2022-05-30	2.300	2.300	2.280	2.280	0.916	8,800
2022-05-27	2.280	2.280	2.280	2.280	0.916	2,200
2022-05-26	2.310	2.310	2.310	2.310	0.928	4,000
2022-05-24	2.300	2.300	2.300	2.300	0.924	3,200
2022-05-20	2.250	2.250	2.250	2.250	0.904	200
2022-05-18	2.260	2.260	2.260	2.260	0.908	4,000
2022-05-13	2.250	2.250	2.250	2.250	0.904	4,000
2022-05-12	2.250	2.250	2.250	2.250	0.904	2,000
2022-05-09	2.210	2.210	2.210	2.210	0.888	100,000
2022-05-06	2.210	2.210	2.210	2.210	0.888	3,000
2022-05-05	2.300	2.300	2.300	2.300	0.924	30,000
2022-04-29	2.310	2.310	2.310	2.310	0.928	11,200
2022-04-28	2.300	2.310	2.300	2.310	0.928	11,000
2022-04-26	2.340	2.340	2.280	2.320	0.932	21,800
2022-04-22	2.300	2.350	2.300	2.350	0.944	16,400
2022-04-21	2.280	2.280	2.280	2.280	0.916	4,000
2022-04-20	2.300	2.350	2.300	2.300	0.924	33,600
2022-04-15	2.330	2.340	2.330	2.330	0.936	62,000
2022-04-14	2.300	2.500	2.300	2.300	0.924	36,000
2022-04-13	2.300	2.300	2.300	2.300	0.924	2,200
2022-04-07	2.250	2.310	2.250	2.300	0.924	34,400
2022-04-04	2.130	2.290	2.130	2.290	0.920	2,400
2022-03-18	2.300	2.300	2.300	2.300	0.924	200
2022-03-11	2.200	2.200	2.200	2.200	0.884	2,000
2022-03-10	2.200	2.200	2.200	2.200	0.884	200

← NewerPage 15 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.