New Hoong Fatt Holdings Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 2.020 | 2.020 | 2.000 | 2.020 | 1.812 | 140,800 |
| 2024-07-19 | 2.040 | 2.040 | 2.020 | 2.020 | 1.812 | 12,100 |
| 2024-07-18 | 2.020 | 2.040 | 2.010 | 2.020 | 1.812 | 56,100 |
| 2024-07-17 | 2.030 | 2.040 | 2.000 | 2.020 | 1.812 | 105,900 |
| 2024-07-16 | 2.050 | 2.050 | 2.020 | 2.020 | 1.812 | 70,700 |
| 2024-07-15 | 2.030 | 2.060 | 2.030 | 2.060 | 1.848 | 49,800 |
| 2024-07-12 | 2.020 | 2.040 | 2.020 | 2.030 | 1.821 | 35,200 |
| 2024-07-11 | 2.020 | 2.030 | 2.010 | 2.030 | 1.821 | 16,200 |
| 2024-07-10 | 2.010 | 2.020 | 2.000 | 2.020 | 1.812 | 202,800 |
| 2024-07-09 | 2.000 | 2.010 | 1.990 | 1.990 | 1.785 | 273,300 |
| 2024-07-05 | 2.000 | 2.010 | 1.990 | 2.000 | 1.794 | 69,900 |
| 2024-07-04 | 2.070 | 2.070 | 1.980 | 2.000 | 1.794 | 265,100 |
| 2024-07-03 | 2.070 | 2.090 | 2.040 | 2.080 | 1.866 | 106,700 |
| 2024-07-02 | 2.060 | 2.090 | 2.040 | 2.060 | 1.848 | 67,500 |
| 2024-07-01 | 2.070 | 2.090 | 2.050 | 2.050 | 1.839 | 103,700 |
| 2024-06-28 | 2.120 | 2.120 | 2.040 | 2.070 | 1.857 | 96,500 |
| 2024-06-27 | 2.200 | 2.200 | 2.120 | 2.120 | 1.902 | 29,600 |
| 2024-06-26 | 2.250 | 2.250 | 2.200 | 2.200 | 1.974 | 49,400 |
| 2024-06-25 | 4.470 | 4.470 | 4.380 | 4.450 | 1.996 | 137,600 |
| 2024-06-24 | 4.490 | 4.520 | 4.410 | 4.450 | 1.996 | 318,600 |
| 2024-06-21 | 4.320 | 4.480 | 4.300 | 4.450 | 1.996 | 42,600 |
| 2024-06-20 | 4.480 | 4.510 | 4.400 | 4.440 | 1.956 | 218,800 |
| 2024-06-19 | 4.470 | 4.500 | 4.420 | 4.450 | 1.960 | 129,200 |
| 2024-06-18 | 4.460 | 4.490 | 4.440 | 4.470 | 1.969 | 310,200 |
| 2024-06-14 | 4.450 | 4.450 | 4.400 | 4.450 | 1.960 | 20,800 |
| 2024-06-13 | 4.400 | 4.450 | 4.400 | 4.450 | 1.960 | 51,600 |
| 2024-06-12 | 4.450 | 4.480 | 4.400 | 4.400 | 1.938 | 166,600 |
| 2024-06-11 | 4.450 | 4.480 | 4.450 | 4.480 | 1.973 | 10,400 |
| 2024-06-10 | 4.480 | 4.480 | 4.430 | 4.450 | 1.960 | 31,200 |
| 2024-06-07 | 4.500 | 4.530 | 4.420 | 4.490 | 1.978 | 234,400 |
| 2024-06-06 | 4.460 | 4.500 | 4.420 | 4.480 | 1.973 | 70,400 |
| 2024-06-05 | 4.460 | 4.500 | 4.450 | 4.460 | 1.965 | 114,600 |
| 2024-06-04 | 4.480 | 4.480 | 4.450 | 4.470 | 1.969 | 25,800 |
| 2024-05-31 | 4.500 | 4.500 | 4.390 | 4.470 | 1.969 | 81,600 |
| 2024-05-30 | 4.490 | 4.500 | 4.420 | 4.490 | 1.978 | 232,600 |
| 2024-05-29 | 4.530 | 4.530 | 4.400 | 4.490 | 1.978 | 50,200 |
| 2024-05-28 | 4.490 | 4.500 | 4.430 | 4.500 | 1.982 | 167,200 |
| 2024-05-27 | 4.500 | 4.500 | 4.440 | 4.440 | 1.956 | 57,000 |
| 2024-05-24 | 4.530 | 4.530 | 4.320 | 4.460 | 1.965 | 63,200 |
| 2024-05-23 | 4.480 | 4.580 | 4.320 | 4.490 | 1.978 | 166,800 |
| 2024-05-21 | 4.500 | 4.700 | 4.430 | 4.480 | 1.973 | 170,600 |
| 2024-05-20 | 4.280 | 4.700 | 4.280 | 4.500 | 1.982 | 371,200 |
| 2024-05-17 | 4.080 | 4.250 | 4.080 | 4.230 | 1.863 | 184,200 |
| 2024-05-16 | 4.050 | 4.130 | 4.050 | 4.080 | 1.797 | 210,800 |
| 2024-05-15 | 3.940 | 4.060 | 3.940 | 4.050 | 1.784 | 208,000 |
| 2024-05-14 | 3.980 | 4.020 | 3.910 | 3.960 | 1.744 | 191,200 |
| 2024-05-13 | 3.930 | 4.000 | 3.870 | 3.940 | 1.736 | 135,600 |
| 2024-05-10 | 3.950 | 3.970 | 3.880 | 3.930 | 1.731 | 31,600 |
| 2024-05-09 | 4.050 | 4.050 | 3.720 | 3.890 | 1.714 | 228,600 |
| 2024-05-08 | 4.070 | 4.080 | 4.060 | 4.060 | 1.788 | 40,200 |
| 2024-05-07 | 4.070 | 4.080 | 4.010 | 4.070 | 1.793 | 27,600 |
| 2024-05-06 | 4.080 | 4.080 | 4.020 | 4.060 | 1.788 | 36,200 |
| 2024-05-03 | 4.110 | 4.110 | 3.990 | 4.080 | 1.797 | 20,000 |
| 2024-05-02 | 4.030 | 4.150 | 4.030 | 4.110 | 1.810 | 164,400 |
| 2024-04-30 | 3.980 | 4.020 | 3.960 | 4.020 | 1.771 | 138,200 |
| 2024-04-29 | 3.950 | 3.950 | 3.950 | 3.950 | 1.740 | 8,000 |
| 2024-04-26 | 3.940 | 3.990 | 3.940 | 3.990 | 1.758 | 17,000 |
| 2024-04-25 | 3.910 | 3.930 | 3.880 | 3.930 | 1.731 | 26,800 |
| 2024-04-24 | 3.900 | 3.910 | 3.900 | 3.910 | 1.722 | 6,000 |
| 2024-04-23 | 3.860 | 3.860 | 3.810 | 3.850 | 1.696 | 50,400 |
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.