New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	2.060	2.060	1.980	1.980	1.795	47,200
2024-10-14	2.070	2.070	2.060	2.060	1.868	19,600
2024-10-11	2.060	2.070	2.060	2.060	1.868	16,000
2024-10-10	2.040	2.070	2.040	2.070	1.877	35,000
2024-10-09	2.040	2.040	2.040	2.040	1.849	55,000
2024-10-08	2.040	2.080	2.040	2.080	1.886	13,000
2024-10-07	2.040	2.080	2.040	2.080	1.886	14,000
2024-10-04	2.000	2.040	2.000	2.040	1.849	42,000
2024-10-03	2.030	2.060	2.030	2.060	1.868	14,000
2024-10-02	2.060	2.060	2.060	2.060	1.868	29,100
2024-10-01	2.090	2.090	2.090	2.090	1.895	5,200
2024-09-30	2.050	2.090	2.030	2.080	1.886	232,500
2024-09-27	2.030	2.050	2.020	2.040	1.849	43,600
2024-09-26	2.010	2.040	2.010	2.030	1.840	37,900
2024-09-25	2.000	2.020	1.970	2.020	1.831	48,400
2024-09-24	1.940	2.020	1.940	2.020	1.831	167,600
2024-09-23	1.940	1.940	1.940	1.940	1.759	22,600
2024-09-20	1.930	1.940	1.930	1.940	1.759	48,900
2024-09-19	1.920	1.930	1.920	1.930	1.750	49,200
2024-09-18	1.920	1.930	1.920	1.920	1.741	46,700
2024-09-17	1.900	1.920	1.900	1.910	1.732	5,900
2024-09-13	1.900	1.910	1.900	1.900	1.723	18,000
2024-09-12	2.000	2.000	2.000	2.000	1.813	5,000
2024-09-11	1.860	1.880	1.860	1.880	1.704	9,300
2024-09-10	1.890	1.890	1.890	1.890	1.713	3,000
2024-09-09	1.910	1.920	1.900	1.920	1.723	215,500
2024-09-06	1.890	1.900	1.880	1.900	1.705	48,000
2024-09-05	1.900	1.910	1.890	1.900	1.705	40,000
2024-09-04	1.900	1.910	1.900	1.910	1.714	25,000
2024-09-03	1.900	1.920	1.900	1.920	1.723	22,400
2024-09-02	1.890	1.900	1.880	1.900	1.705	15,000
2024-08-30	1.840	1.870	1.830	1.870	1.678	126,000
2024-08-29	1.860	1.870	1.850	1.850	1.660	91,800
2024-08-28	1.860	1.900	1.860	1.880	1.687	11,700
2024-08-27	1.920	1.940	1.890	1.930	1.732	130,400
2024-08-26	1.850	1.920	1.840	1.920	1.723	58,100
2024-08-23	1.890	1.890	1.850	1.850	1.660	9,100
2024-08-22	1.930	1.950	1.900	1.900	1.705	25,700
2024-08-21	1.850	1.900	1.850	1.900	1.705	14,600
2024-08-20	1.860	1.870	1.840	1.840	1.651	52,700
2024-08-19	1.860	1.870	1.850	1.860	1.669	12,800
2024-08-16	1.920	1.920	1.840	1.850	1.660	5,200
2024-08-15	1.850	1.850	1.820	1.820	1.633	14,500
2024-08-14	1.850	1.850	1.800	1.850	1.660	174,000
2024-08-13	1.880	1.880	1.840	1.850	1.660	103,000
2024-08-12	1.890	1.890	1.860	1.880	1.687	101,200
2024-08-09	1.900	1.900	1.870	1.890	1.696	106,000
2024-08-08	1.910	1.920	1.890	1.910	1.714	55,100
2024-08-07	1.900	1.940	1.900	1.910	1.714	114,900
2024-08-06	1.800	1.890	1.800	1.880	1.687	192,100
2024-08-05	1.900	1.900	1.770	1.830	1.642	285,600
2024-08-02	1.940	1.950	1.930	1.950	1.749	37,600
2024-08-01	1.970	1.990	1.950	1.990	1.785	35,800
2024-07-31	1.990	1.990	1.950	1.970	1.767	48,100
2024-07-30	1.980	2.000	1.970	1.990	1.785	79,200
2024-07-29	1.990	2.000	1.990	2.000	1.794	45,600
2024-07-26	2.030	2.030	2.000	2.000	1.794	126,600
2024-07-25	2.000	2.030	1.990	2.020	1.812	72,300
2024-07-24	2.000	2.030	1.990	2.000	1.794	65,000
2024-07-23	2.010	2.020	2.000	2.000	1.794	155,300

← NewerPage 8 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.