New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-12	1.550	1.550	1.530	1.530	1.477	1,500
2026-03-11	1.590	1.590	1.540	1.540	1.487	2,600
2026-03-10	1.520	1.530	1.520	1.530	1.477	2,000
2026-03-09	1.500	1.500	1.500	1.500	1.448	2,000
2026-03-06	1.530	1.580	1.530	1.580	1.526	3,000
2026-03-05	1.500	1.540	1.500	1.500	1.448	32,100
2026-03-04	1.530	1.540	1.530	1.540	1.487	21,500
2026-03-03	1.530	1.590	1.530	1.590	1.535	6,000
2026-02-27	1.540	1.580	1.530	1.580	1.526	24,000
2026-02-24	1.590	1.610	1.590	1.610	1.555	7,700
2026-02-23	1.580	1.590	1.580	1.590	1.535	3,500
2026-02-20	1.580	1.580	1.580	1.580	1.526	8,000
2026-02-13	1.560	1.590	1.540	1.590	1.535	71,400
2026-02-12	1.590	1.590	1.560	1.560	1.506	44,900
2026-02-11	1.570	1.600	1.570	1.600	1.545	9,000
2026-02-09	1.620	1.620	1.620	1.620	1.564	1,000
2026-02-06	1.590	1.620	1.560	1.620	1.564	27,100
2026-02-05	1.570	1.590	1.570	1.590	1.535	16,000
2026-02-04	1.590	1.590	1.590	1.590	1.535	20,000
2026-02-03	1.570	1.600	1.570	1.600	1.545	6,500
2026-01-30	1.560	1.610	1.550	1.600	1.545	82,300
2026-01-29	1.560	1.610	1.560	1.610	1.555	3,600
2026-01-28	1.570	1.600	1.560	1.600	1.545	11,500
2026-01-27	1.580	1.600	1.560	1.600	1.545	14,000
2026-01-26	1.600	1.620	1.590	1.620	1.564	24,000
2026-01-21	1.580	1.610	1.560	1.610	1.555	23,000
2026-01-20	1.590	1.590	1.560	1.570	1.516	41,700
2026-01-19	1.590	1.590	1.590	1.590	1.535	2,000
2026-01-16	1.600	1.600	1.600	1.600	1.545	100
2026-01-15	1.590	1.600	1.560	1.560	1.506	12,100
2026-01-14	1.600	1.600	1.600	1.600	1.545	25,000
2026-01-13	1.600	1.610	1.600	1.610	1.555	700
2026-01-12	1.580	1.610	1.580	1.610	1.555	12,000
2026-01-09	1.600	1.600	1.560	1.570	1.516	31,000
2026-01-07	1.610	1.610	1.610	1.610	1.555	100
2026-01-06	1.550	1.610	1.550	1.610	1.555	20,100
2026-01-05	1.620	1.620	1.580	1.620	1.564	4,100
2026-01-02	1.620	1.620	1.590	1.620	1.564	70,400
2025-12-31	1.570	1.620	1.570	1.620	1.564	44,600
2025-12-30	1.490	1.590	1.450	1.590	1.535	76,300
2025-12-29	1.550	1.550	1.550	1.550	1.497	2,000
2025-12-26	1.500	1.550	1.500	1.550	1.497	9,800
2025-12-22	1.540	1.540	1.540	1.540	1.487	2,000
2025-12-19	1.520	1.530	1.520	1.530	1.477	11,300
2025-12-17	1.520	1.520	1.520	1.520	1.468	1,000
2025-12-16	1.520	1.520	1.520	1.520	1.468	500
2025-12-12	1.560	1.560	1.560	1.560	1.506	100
2025-12-11	1.500	1.500	1.500	1.500	1.448	3,000
2025-12-09	1.490	1.500	1.490	1.500	1.448	12,000
2025-12-04	1.480	1.510	1.480	1.510	1.458	12,000
2025-12-02	1.450	1.490	1.450	1.490	1.439	2,500
2025-12-01	1.450	1.450	1.450	1.450	1.400	1,000
2025-11-28	1.460	1.460	1.450	1.450	1.400	15,200
2025-11-27	1.450	1.450	1.450	1.450	1.400	10,000
2025-11-26	1.470	1.470	1.470	1.470	1.405	1,100
2025-11-25	1.470	1.470	1.450	1.470	1.405	40,400
2025-11-24	1.470	1.470	1.460	1.470	1.405	8,900
2025-11-21	1.470	1.470	1.460	1.470	1.405	12,800
2025-11-20	1.480	1.480	1.460	1.470	1.405	35,600
2025-11-19	1.480	1.490	1.460	1.480	1.414	27,400

← NewerPage 3 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.