New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	1.360	1.360	1.360	1.360	1.350	2,000
2026-07-03	1.320	1.350	1.320	1.340	1.330	9,000
2026-07-02	1.350	1.350	1.320	1.320	1.310	3,200
2026-07-01	1.290	1.320	1.290	1.320	1.310	12,600
2026-06-30	1.280	1.290	1.260	1.290	1.280	13,300
2026-06-29	1.300	1.300	1.300	1.300	1.290	800
2026-06-26	1.290	1.300	1.270	1.300	1.290	21,000
2026-06-25	1.270	1.300	1.260	1.300	1.290	24,000
2026-06-24	1.320	1.320	1.320	1.320	1.310	1,000
2026-06-23	1.300	1.300	1.270	1.270	1.261	3,400
2026-06-22	1.350	1.350	1.280	1.300	1.290	20,700
2026-06-19	1.300	1.350	1.280	1.350	1.340	53,000
2026-06-18	1.340	1.380	1.340	1.370	1.360	3,500
2026-06-16	1.290	1.340	1.290	1.340	1.330	4,200
2026-06-15	1.300	1.320	1.300	1.320	1.310	14,400
2026-06-12	1.300	1.300	1.280	1.290	1.270	30,000
2026-06-11	1.310	1.330	1.290	1.330	1.310	118,400
2026-06-10	1.350	1.350	1.350	1.350	1.330	1,100
2026-06-09	1.310	1.350	1.300	1.350	1.330	40,200
2026-06-08	1.390	1.390	1.320	1.380	1.359	17,400
2026-06-05	1.310	1.400	1.310	1.400	1.379	19,600
2026-06-04	1.420	1.420	1.420	1.420	1.399	1,100
2026-06-03	1.350	1.380	1.350	1.380	1.359	36,500
2026-05-29	1.420	1.420	1.380	1.380	1.359	20,400
2026-05-28	1.420	1.420	1.420	1.420	1.399	25,000
2026-05-26	1.490	1.500	1.400	1.480	1.458	11,500
2026-05-22	1.510	1.510	1.510	1.510	1.487	2,000
2026-05-21	1.480	1.480	1.470	1.470	1.448	11,300
2026-05-18	1.470	1.470	1.470	1.470	1.448	1,000
2026-05-14	1.480	1.480	1.480	1.480	1.458	8,000
2026-05-13	1.470	1.470	1.470	1.470	1.448	12,900
2026-05-12	1.470	1.470	1.450	1.470	1.448	6,400
2026-05-11	1.480	1.480	1.430	1.480	1.458	12,000
2026-05-07	1.420	1.510	1.420	1.510	1.487	4,700
2026-05-06	1.470	1.470	1.450	1.470	1.448	1,400
2026-05-05	1.470	1.470	1.470	1.470	1.448	100
2026-05-04	1.470	1.470	1.470	1.470	1.448	10,000
2026-04-30	1.470	1.470	1.450	1.470	1.448	9,000
2026-04-29	1.460	1.470	1.450	1.470	1.448	17,400
2026-04-28	1.470	1.470	1.460	1.460	1.438	15,200
2026-04-27	1.460	1.460	1.460	1.460	1.438	10,600
2026-04-24	1.490	1.490	1.460	1.460	1.438	14,800
2026-04-22	1.500	1.500	1.460	1.490	1.467	7,200
2026-04-21	1.510	1.510	1.460	1.500	1.477	10,300
2026-04-20	1.460	1.510	1.460	1.510	1.487	13,200
2026-04-17	1.560	1.560	1.470	1.500	1.477	7,800
2026-04-16	1.570	1.570	1.560	1.560	1.536	600
2026-04-15	1.560	1.560	1.560	1.560	1.536	100
2026-04-14	1.560	1.560	1.460	1.560	1.536	5,100
2026-04-10	1.490	1.530	1.490	1.500	1.477	13,400
2026-04-08	1.510	1.530	1.480	1.530	1.507	16,100
2026-04-06	1.550	1.550	1.550	1.550	1.527	1,000
2026-04-03	1.510	1.530	1.500	1.520	1.497	30,000
2026-04-02	1.540	1.540	1.540	1.540	1.517	200
2026-04-01	1.520	1.530	1.470	1.470	1.448	4,700
2026-03-30	1.460	1.520	1.450	1.520	1.497	5,000
2026-03-27	1.500	1.530	1.460	1.530	1.507	14,100
2026-03-24	1.550	1.550	1.550	1.550	1.527	2,000
2026-03-19	1.460	1.550	1.460	1.550	1.527	2,700
2026-03-16	1.450	1.550	1.450	1.550	1.527	1,000

← NewerPage 2 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.