New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-18	1.520	1.520	1.470	1.490	1.424	51,300
2025-11-17	1.510	1.560	1.510	1.520	1.453	8,800
2025-11-14	1.540	1.550	1.500	1.510	1.443	33,200
2025-11-13	1.520	1.550	1.510	1.550	1.481	102,200
2025-11-12	1.490	1.490	1.490	1.490	1.424	2,000
2025-11-11	1.450	1.480	1.450	1.480	1.414	4,900
2025-11-10	1.480	1.480	1.480	1.480	1.414	1,000
2025-11-07	1.450	1.480	1.450	1.480	1.414	13,100
2025-11-05	1.470	1.500	1.470	1.500	1.434	11,700
2025-11-03	1.510	1.510	1.510	1.510	1.443	2,000
2025-10-31	1.470	1.510	1.470	1.510	1.443	37,400
2025-10-30	1.490	1.490	1.490	1.490	1.424	10,000
2025-10-29	1.460	1.500	1.450	1.500	1.434	14,600
2025-10-28	1.440	1.490	1.440	1.490	1.424	8,200
2025-10-27	1.490	1.490	1.440	1.480	1.414	14,000
2025-10-24	1.450	1.450	1.400	1.450	1.386	43,200
2025-10-23	1.500	1.500	1.450	1.450	1.386	39,300
2025-10-22	1.460	1.460	1.450	1.450	1.386	35,800
2025-10-21	1.460	1.470	1.450	1.460	1.395	68,800
2025-10-16	1.470	1.490	1.460	1.460	1.395	49,300
2025-10-15	1.480	1.480	1.480	1.480	1.414	600
2025-10-14	1.510	1.510	1.470	1.480	1.414	75,900
2025-10-13	1.490	1.510	1.490	1.510	1.443	14,100
2025-10-10	1.520	1.520	1.520	1.520	1.453	10,000
2025-10-09	1.540	1.540	1.500	1.520	1.453	43,000
2025-10-08	1.520	1.530	1.490	1.530	1.462	51,900
2025-10-07	1.520	1.520	1.510	1.520	1.453	25,300
2025-10-06	1.530	1.540	1.520	1.520	1.453	20,200
2025-10-03	1.520	1.550	1.520	1.550	1.481	11,000
2025-10-02	1.520	1.540	1.520	1.530	1.462	60,800
2025-10-01	1.570	1.570	1.520	1.520	1.453	108,400
2025-09-30	1.550	1.580	1.540	1.570	1.500	46,100
2025-09-29	1.510	1.550	1.510	1.550	1.481	38,800
2025-09-26	1.600	1.600	1.460	1.510	1.443	204,300
2025-09-25	1.590	1.610	1.550	1.610	1.539	117,600
2025-09-24	1.590	1.620	1.590	1.620	1.548	31,100
2025-09-23	1.650	1.660	1.530	1.590	1.520	251,800
2025-09-22	1.660	1.660	1.620	1.660	1.586	37,300
2025-09-19	1.630	1.660	1.620	1.660	1.586	29,000
2025-09-18	1.680	1.680	1.620	1.650	1.577	97,800
2025-09-17	1.730	1.730	1.700	1.700	1.625	18,000
2025-09-12	1.690	1.730	1.680	1.730	1.653	17,000
2025-09-11	1.720	1.790	1.720	1.790	1.711	7,000
2025-09-10	1.750	1.750	1.710	1.730	1.639	9,600
2025-09-09	1.760	1.760	1.720	1.740	1.649	16,700
2025-09-08	1.800	1.800	1.750	1.760	1.667	31,100
2025-09-04	1.820	1.830	1.750	1.750	1.658	40,900
2025-09-03	1.850	1.850	1.790	1.790	1.696	12,500
2025-09-02	1.830	1.850	1.830	1.850	1.753	2,700
2025-08-29	1.840	1.860	1.840	1.860	1.762	9,500
2025-08-28	1.860	1.860	1.830	1.860	1.762	15,400
2025-08-27	1.870	1.870	1.870	1.870	1.772	3,400
2025-08-26	1.860	1.870	1.860	1.870	1.772	23,000
2025-08-20	1.880	1.900	1.880	1.900	1.800	44,400
2025-08-19	1.880	1.880	1.860	1.860	1.762	22,000
2025-08-15	1.900	1.900	1.900	1.900	1.800	6,000
2025-08-14	1.870	1.900	1.870	1.900	1.800	24,000
2025-08-13	1.870	1.900	1.870	1.900	1.800	3,700
2025-08-11	1.900	1.900	1.900	1.900	1.800	5,000
2025-08-08	1.890	1.910	1.890	1.910	1.810	19,400

← NewerPage 4 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.