New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.290	2.290	2.290	2.290	0.920	2,000
2022-03-07	2.220	2.300	2.100	2.300	0.924	4,600
2022-02-23	2.280	2.300	2.280	2.300	0.924	2,800
2022-02-22	2.240	2.240	2.240	2.240	0.900	8,200
2022-02-18	2.270	2.270	2.270	2.270	0.912	8,000
2022-02-14	2.300	2.300	2.300	2.300	0.924	10,600
2022-02-11	2.290	2.290	2.290	2.290	0.920	200
2022-02-10	2.250	2.250	2.200	2.200	0.884	5,200
2022-02-04	2.300	2.300	2.300	2.300	0.924	2,000
2022-01-31	2.260	2.260	2.260	2.260	0.908	200
2022-01-25	2.200	2.200	2.200	2.200	0.884	32,800
2022-01-21	2.240	2.240	2.200	2.200	0.884	9,000
2022-01-20	2.240	2.320	2.240	2.320	0.932	2,000
2022-01-19	2.240	2.240	2.240	2.240	0.900	4,000
2022-01-13	2.160	2.160	2.160	2.160	0.868	11,000
2022-01-12	2.250	2.250	2.250	2.250	0.904	8,000
2022-01-10	2.150	2.150	2.150	2.150	0.864	7,200
2022-01-06	2.200	2.200	2.200	2.200	0.884	14,000
2022-01-05	2.120	2.280	2.120	2.120	0.852	107,800
2022-01-04	2.250	2.250	2.100	2.120	0.852	293,400
2021-12-31	2.250	2.260	2.240	2.260	0.908	8,000
2021-12-30	2.270	2.270	2.150	2.250	0.904	56,400
2021-12-29	2.250	2.350	2.250	2.340	0.940	174,800
2021-12-20	2.020	2.100	2.020	2.100	0.844	3,000
2021-12-17	2.160	2.160	2.160	2.160	0.868	2,000
2021-12-15	2.200	2.200	2.150	2.150	0.864	9,400
2021-12-13	2.180	2.180	2.180	2.180	0.876	4,000
2021-12-09	2.230	2.230	2.230	2.230	0.896	2,000
2021-12-08	2.260	2.260	2.260	2.260	0.896	8,800
2021-12-06	2.260	2.260	2.180	2.260	0.896	13,400
2021-11-26	2.200	2.260	2.200	2.260	0.896	27,600
2021-11-25	2.260	2.260	2.260	2.260	0.896	4,000
2021-11-24	2.260	2.260	2.260	2.260	0.896	2,000
2021-11-23	2.220	2.220	2.220	2.220	0.880	2,000
2021-11-22	2.250	2.250	2.250	2.250	0.892	2,000
2021-11-19	2.240	2.250	2.240	2.250	0.892	2,000
2021-11-18	2.260	2.260	2.260	2.260	0.896	200
2021-11-16	2.250	2.300	2.250	2.300	0.912	4,600
2021-11-15	2.230	2.260	2.230	2.230	0.884	7,600
2021-11-12	2.260	2.260	2.260	2.260	0.896	20,000
2021-11-11	2.260	2.260	2.250	2.260	0.896	112,000
2021-11-05	2.270	2.270	2.270	2.270	0.900	4,000
2021-11-02	2.330	2.330	2.330	2.330	0.924	6,000
2021-11-01	2.270	2.270	2.270	2.270	0.900	20,000
2021-10-29	2.300	2.300	2.270	2.270	0.900	18,000
2021-10-28	2.280	2.300	2.280	2.300	0.912	16,000
2021-10-27	2.290	2.290	2.270	2.270	0.900	8,200
2021-10-25	2.300	2.300	2.270	2.270	0.900	72,200
2021-10-22	2.300	2.300	2.300	2.300	0.912	2,000
2021-10-21	2.300	2.320	2.300	2.300	0.912	17,400

← NewerPage 16 of 16 · 950 trading days

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.