New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.940	1.950	1.940	1.950	1.834	18,800
2025-04-18	1.900	1.950	1.900	1.950	1.834	45,000
2025-04-17	1.940	1.940	1.940	1.940	1.824	5,000
2025-04-16	1.950	1.960	1.950	1.950	1.834	22,000
2025-04-15	1.950	1.950	1.950	1.950	1.834	20,000
2025-04-14	1.880	1.930	1.880	1.930	1.815	14,900
2025-04-11	1.870	1.880	1.840	1.880	1.768	38,000
2025-04-10	1.850	1.870	1.840	1.870	1.758	38,800
2025-04-09	1.850	1.850	1.820	1.840	1.730	22,800
2025-04-08	1.850	1.870	1.840	1.850	1.740	40,000
2025-04-07	1.910	1.910	1.810	1.840	1.730	41,000
2025-04-04	1.930	1.940	1.910	1.920	1.805	27,900
2025-04-03	1.920	1.930	1.900	1.930	1.815	36,000
2025-04-02	1.930	1.940	1.930	1.930	1.815	20,000
2025-03-28	1.940	1.940	1.920	1.930	1.815	35,000
2025-03-27	1.940	1.950	1.940	1.950	1.834	20,000
2025-03-26	1.930	1.940	1.930	1.940	1.824	14,100
2025-03-25	1.950	1.950	1.930	1.930	1.815	41,000
2025-03-24	1.950	1.950	1.940	1.950	1.834	20,900
2025-03-21	1.940	1.950	1.940	1.950	1.834	14,900
2025-03-20	1.940	1.940	1.930	1.940	1.824	16,300
2025-03-19	1.930	1.940	1.930	1.940	1.824	15,000
2025-03-17	1.930	1.940	1.930	1.930	1.815	18,000
2025-03-14	1.920	1.930	1.920	1.930	1.815	24,500
2025-03-13	1.940	1.940	1.920	1.940	1.787	25,100
2025-03-12	1.940	1.940	1.920	1.930	1.777	34,800
2025-03-11	1.950	1.950	1.900	1.930	1.777	28,900
2025-03-10	1.950	1.960	1.950	1.950	1.796	15,500
2025-03-07	1.960	1.960	1.940	1.950	1.796	76,400
2025-03-06	1.930	1.950	1.930	1.940	1.787	51,000
2025-03-05	1.940	1.940	1.890	1.930	1.777	17,000
2025-03-04	1.940	1.940	1.920	1.930	1.777	35,000
2025-03-03	1.940	1.940	1.930	1.940	1.787	38,500
2025-02-28	1.900	1.930	1.880	1.930	1.777	57,400
2025-02-27	1.930	1.930	1.930	1.930	1.777	24,500
2025-02-26	1.920	1.930	1.920	1.930	1.777	10,900
2025-02-25	1.930	1.930	1.930	1.930	1.777	20,000
2025-02-24	1.930	1.930	1.920	1.930	1.777	19,300
2025-02-21	1.930	1.940	1.900	1.940	1.787	28,500
2025-02-20	1.930	1.940	1.920	1.940	1.787	35,500
2025-02-19	1.930	1.940	1.930	1.940	1.787	21,300
2025-02-18	1.930	1.940	1.920	1.940	1.787	34,700
2025-02-17	1.930	1.930	1.920	1.930	1.777	50,000
2025-02-14	1.940	1.940	1.920	1.940	1.787	23,000
2025-02-13	1.940	1.940	1.920	1.940	1.787	14,300
2025-02-12	1.940	1.940	1.930	1.940	1.787	49,800
2025-02-10	1.900	1.930	1.900	1.930	1.777	24,400
2025-02-07	1.900	1.900	1.890	1.900	1.750	19,200
2025-02-06	1.900	1.900	1.900	1.900	1.750	46,000
2025-02-05	1.900	1.900	1.900	1.900	1.750	10,000
2025-02-04	1.900	1.910	1.900	1.910	1.759	23,500
2025-02-03	1.910	1.910	1.890	1.910	1.759	26,000
2025-01-31	1.900	1.910	1.890	1.900	1.750	33,400
2025-01-28	1.900	1.910	1.900	1.910	1.759	19,700
2025-01-27	1.920	1.920	1.910	1.910	1.759	35,000
2025-01-24	1.920	1.920	1.910	1.920	1.768	26,200
2025-01-23	1.920	1.920	1.920	1.920	1.768	20,000
2025-01-22	1.930	1.930	1.930	1.930	1.777	10,000
2025-01-21	1.910	1.930	1.910	1.930	1.777	27,000
2025-01-20	1.910	1.920	1.910	1.910	1.759	35,700

← NewerPage 6 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.