New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	1.880	1.890	1.870	1.890	1.791	34,600
2025-08-06	1.900	1.900	1.880	1.900	1.800	68,100
2025-08-05	1.900	1.920	1.900	1.920	1.819	15,000
2025-08-04	1.920	1.920	1.900	1.910	1.810	13,500
2025-08-01	1.900	1.900	1.900	1.900	1.800	800
2025-07-29	1.890	1.920	1.880	1.920	1.819	21,500
2025-07-28	1.860	1.900	1.860	1.860	1.762	12,100
2025-07-25	1.890	1.910	1.890	1.910	1.810	5,500
2025-07-24	1.900	1.900	1.900	1.900	1.800	3,000
2025-07-23	1.900	1.900	1.900	1.900	1.800	17,800
2025-07-22	1.900	1.950	1.900	1.950	1.847	30,000
2025-07-21	1.910	1.920	1.910	1.920	1.819	6,000
2025-07-18	1.920	1.930	1.890	1.930	1.829	20,900
2025-07-16	1.900	1.930	1.900	1.930	1.829	42,000
2025-07-15	1.900	1.950	1.900	1.950	1.847	30,000
2025-07-14	1.950	1.950	1.950	1.950	1.847	15,100
2025-07-11	1.940	1.950	1.940	1.950	1.847	5,000
2025-07-10	1.950	1.950	1.950	1.950	1.847	29,000
2025-07-09	1.950	1.950	1.950	1.950	1.847	1,000
2025-07-07	1.900	1.960	1.900	1.960	1.857	96,100
2025-07-04	1.960	1.960	1.960	1.960	1.857	1,900
2025-07-01	1.980	1.980	1.980	1.980	1.876	100
2025-06-25	1.930	1.980	1.930	1.980	1.876	17,400
2025-06-24	1.980	1.990	1.980	1.980	1.876	12,600
2025-06-23	1.970	1.970	1.970	1.970	1.866	2,000
2025-06-20	1.950	1.990	1.950	1.990	1.885	18,300
2025-06-17	1.980	1.990	1.970	1.990	1.885	21,000
2025-06-16	1.990	1.990	1.990	1.990	1.885	5,000
2025-06-11	2.000	2.000	1.990	2.000	1.881	25,500
2025-06-10	1.990	1.990	1.950	1.990	1.871	18,900
2025-06-09	1.970	1.980	1.970	1.980	1.862	5,000
2025-06-06	1.980	1.980	1.930	1.980	1.862	5,600
2025-06-04	1.990	2.000	1.990	2.000	1.881	13,500
2025-06-03	1.970	1.990	1.970	1.990	1.871	24,000
2025-05-30	1.930	1.970	1.930	1.970	1.852	18,600
2025-05-29	1.960	1.980	1.960	1.980	1.862	13,000
2025-05-28	1.930	1.980	1.930	1.950	1.834	44,100
2025-05-26	2.000	2.000	2.000	2.000	1.881	10,000
2025-05-23	1.990	2.000	1.930	2.000	1.881	43,000
2025-05-22	1.950	1.980	1.950	1.980	1.862	30,000
2025-05-21	1.970	1.980	1.970	1.970	1.852	23,500
2025-05-20	1.980	1.980	1.980	1.980	1.862	20,000
2025-05-19	1.980	1.990	1.950	1.990	1.871	15,100
2025-05-16	1.990	1.990	1.980	1.990	1.871	46,000
2025-05-15	1.990	1.990	1.970	1.970	1.852	10,000
2025-05-14	1.980	1.990	1.980	1.990	1.871	30,000
2025-05-13	1.990	1.990	1.970	1.980	1.862	19,000
2025-05-09	1.980	1.980	1.960	1.970	1.852	39,000
2025-05-08	1.990	1.990	1.950	1.980	1.862	31,000
2025-05-07	1.980	2.000	1.970	1.970	1.852	40,000
2025-05-06	1.990	1.990	1.950	1.970	1.852	30,200
2025-05-05	1.970	1.970	1.970	1.970	1.852	10,000
2025-05-02	1.960	1.970	1.960	1.970	1.852	26,000
2025-04-30	1.960	1.960	1.960	1.960	1.843	11,000
2025-04-29	1.960	1.970	1.960	1.970	1.852	15,000
2025-04-28	1.960	1.970	1.960	1.970	1.852	30,000
2025-04-25	1.960	1.960	1.960	1.960	1.843	25,000
2025-04-24	1.970	1.970	1.960	1.970	1.852	15,000
2025-04-23	1.970	1.970	1.940	1.970	1.852	23,100
2025-04-22	1.920	1.960	1.920	1.960	1.843	18,400

← NewerPage 5 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.