New Hoong Fatt Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.870 | 1.900 | 1.870 | 1.900 | 1.750 | 57,100 |
| 2025-01-16 | 1.810 | 1.860 | 1.810 | 1.860 | 1.713 | 22,800 |
| 2025-01-15 | 1.830 | 1.830 | 1.800 | 1.800 | 1.658 | 2,900 |
| 2025-01-14 | 1.840 | 1.880 | 1.830 | 1.830 | 1.685 | 7,000 |
| 2025-01-13 | 1.880 | 1.880 | 1.810 | 1.810 | 1.667 | 12,900 |
| 2025-01-10 | 1.900 | 1.900 | 1.870 | 1.880 | 1.731 | 6,500 |
| 2025-01-09 | 1.940 | 1.940 | 1.900 | 1.900 | 1.750 | 20,000 |
| 2025-01-08 | 1.930 | 1.940 | 1.930 | 1.930 | 1.777 | 25,100 |
| 2025-01-07 | 1.880 | 1.940 | 1.880 | 1.940 | 1.787 | 115,900 |
| 2025-01-06 | 1.860 | 1.900 | 1.860 | 1.900 | 1.750 | 62,300 |
| 2025-01-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.741 | 1,000 |
| 2024-12-30 | 1.880 | 1.900 | 1.880 | 1.900 | 1.750 | 3,000 |
| 2024-12-26 | 1.830 | 1.860 | 1.830 | 1.860 | 1.713 | 24,000 |
| 2024-12-24 | 1.790 | 1.830 | 1.790 | 1.830 | 1.685 | 5,000 |
| 2024-12-23 | 1.810 | 1.810 | 1.800 | 1.800 | 1.658 | 16,100 |
| 2024-12-20 | 1.810 | 1.810 | 1.800 | 1.800 | 1.658 | 32,800 |
| 2024-12-19 | 1.820 | 1.820 | 1.800 | 1.810 | 1.667 | 39,700 |
| 2024-12-18 | 1.860 | 1.860 | 1.830 | 1.860 | 1.713 | 13,200 |
| 2024-12-17 | 1.840 | 1.860 | 1.820 | 1.860 | 1.713 | 14,600 |
| 2024-12-16 | 1.830 | 1.870 | 1.830 | 1.870 | 1.722 | 1,600 |
| 2024-12-13 | 1.880 | 1.880 | 1.830 | 1.870 | 1.722 | 7,000 |
| 2024-12-12 | 1.880 | 1.880 | 1.830 | 1.880 | 1.731 | 8,900 |
| 2024-12-11 | 1.890 | 1.890 | 1.880 | 1.880 | 1.731 | 9,000 |
| 2024-12-10 | 1.880 | 1.930 | 1.880 | 1.930 | 1.750 | 30,700 |
| 2024-12-09 | 1.870 | 1.880 | 1.850 | 1.880 | 1.704 | 23,600 |
| 2024-12-06 | 1.870 | 1.870 | 1.870 | 1.870 | 1.695 | 2,000 |
| 2024-12-05 | 1.870 | 1.880 | 1.870 | 1.870 | 1.695 | 14,400 |
| 2024-12-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.686 | 3,300 |
| 2024-12-03 | 1.850 | 1.860 | 1.830 | 1.860 | 1.686 | 19,100 |
| 2024-12-02 | 1.850 | 1.850 | 1.800 | 1.800 | 1.632 | 98,800 |
| 2024-11-29 | 1.860 | 1.860 | 1.830 | 1.850 | 1.677 | 40,900 |
| 2024-11-28 | 1.810 | 1.870 | 1.800 | 1.870 | 1.695 | 48,100 |
| 2024-11-27 | 1.880 | 1.890 | 1.830 | 1.850 | 1.677 | 121,100 |
| 2024-11-26 | 1.830 | 1.890 | 1.830 | 1.890 | 1.713 | 70,600 |
| 2024-11-25 | 1.900 | 1.900 | 1.840 | 1.900 | 1.723 | 48,900 |
| 2024-11-22 | 1.950 | 1.950 | 1.900 | 1.900 | 1.723 | 72,300 |
| 2024-11-21 | 1.970 | 1.970 | 1.950 | 1.950 | 1.768 | 7,000 |
| 2024-11-20 | 1.960 | 1.970 | 1.950 | 1.970 | 1.786 | 10,300 |
| 2024-11-19 | 2.000 | 2.000 | 1.970 | 1.970 | 1.786 | 5,000 |
| 2024-11-18 | 1.990 | 2.000 | 1.970 | 2.000 | 1.813 | 12,000 |
| 2024-11-15 | 1.990 | 2.020 | 1.970 | 2.020 | 1.831 | 14,000 |
| 2024-11-14 | 2.000 | 2.000 | 1.980 | 2.000 | 1.813 | 7,300 |
| 2024-11-13 | 2.020 | 2.020 | 2.020 | 2.020 | 1.831 | 4,000 |
| 2024-11-12 | 2.000 | 2.000 | 2.000 | 2.000 | 1.813 | 5,600 |
| 2024-11-11 | 2.000 | 2.000 | 1.940 | 1.980 | 1.795 | 64,200 |
| 2024-11-08 | 1.980 | 2.000 | 1.930 | 2.000 | 1.813 | 16,000 |
| 2024-11-07 | 2.000 | 2.000 | 2.000 | 2.000 | 1.813 | 2,000 |
| 2024-11-06 | 2.000 | 2.000 | 2.000 | 2.000 | 1.813 | 2,000 |
| 2024-11-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.813 | 2,700 |
| 2024-11-04 | 2.000 | 2.000 | 2.000 | 2.000 | 1.813 | 3,800 |
| 2024-11-01 | 2.010 | 2.010 | 2.000 | 2.000 | 1.813 | 4,000 |
| 2024-10-30 | 2.030 | 2.030 | 2.030 | 2.030 | 1.840 | 2,400 |
| 2024-10-29 | 2.030 | 2.030 | 2.030 | 2.030 | 1.840 | 2,000 |
| 2024-10-28 | 2.010 | 2.010 | 2.010 | 2.010 | 1.822 | 5,000 |
| 2024-10-25 | 2.030 | 2.030 | 2.030 | 2.030 | 1.840 | 8,000 |
| 2024-10-24 | 2.040 | 2.050 | 2.040 | 2.050 | 1.859 | 2,000 |
| 2024-10-21 | 2.050 | 2.050 | 2.050 | 2.050 | 1.859 | 1,600 |
| 2024-10-18 | 1.980 | 2.050 | 1.970 | 2.050 | 1.859 | 3,000 |
| 2024-10-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.795 | 2,000 |
| 2024-10-16 | 1.950 | 1.960 | 1.950 | 1.960 | 1.777 | 1,600 |
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.