New Hoong Fatt Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.200	1.280	1.200	1.280	1.280	2,000
2026-10-16	1.220	1.260	1.220	1.260	1.260	11,600
2026-10-15	1.260	1.260	1.260	1.260	1.260	0
2026-10-14	1.220	1.260	1.220	1.260	1.260	1,000
2026-10-13	1.220	1.260	1.220	1.260	1.260	1,100
2026-10-12	1.270	1.270	1.270	1.270	1.270	0
2026-10-09	1.270	1.270	1.270	1.270	1.270	200
2026-10-08	1.290	1.290	1.230	1.280	1.280	15,100
2026-10-07	1.260	1.280	1.250	1.280	1.280	4,000
2026-10-06	1.240	1.250	1.230	1.250	1.250	2,400
2026-10-05	1.250	1.290	1.200	1.290	1.290	26,300
2026-10-02	1.320	1.320	1.320	1.320	1.320	0
2026-10-01	1.320	1.320	1.320	1.320	1.320	0
2026-09-30	1.320	1.320	1.310	1.320	1.320	9,200
2026-09-29	1.350	1.350	1.350	1.350	1.350	0
2026-09-28	1.350	1.350	1.350	1.350	1.350	1,000
2026-09-25	1.320	1.320	1.320	1.320	1.320	0
2026-09-24	1.320	1.320	1.320	1.320	1.320	3,100
2026-09-23	1.320	1.320	1.320	1.320	1.320	0
2026-09-22	1.320	1.320	1.320	1.320	1.320	0
2026-09-21	1.320	1.320	1.320	1.320	1.320	0
2026-09-18	1.320	1.320	1.320	1.320	1.320	9,000
2026-09-17	1.320	1.320	1.320	1.320	1.320	20,000
2026-09-16	1.320	1.320	1.320	1.320	1.320	0
2026-09-15	1.320	1.320	1.320	1.320	1.320	53,300
2026-09-14	1.350	1.350	1.350	1.350	1.350	0
2026-09-11	1.320	1.350	1.320	1.350	1.350	26,900
2026-09-10	1.340	1.340	1.340	1.340	1.340	0
2026-09-09	1.350	1.350	1.340	1.340	1.330	25,300
2026-09-08	1.340	1.340	1.340	1.340	1.330	1,000
2026-09-07	1.310	1.340	1.310	1.330	1.320	66,000
2026-09-03	1.290	1.300	1.280	1.300	1.290	61,000
2026-09-02	1.320	1.320	1.290	1.310	1.300	30,000
2026-09-01	1.330	1.330	1.330	1.330	1.320	2,000
2026-08-28	1.350	1.350	1.350	1.350	1.340	900
2026-08-27	1.320	1.350	1.310	1.350	1.340	9,000
2026-08-26	1.320	1.380	1.320	1.380	1.370	13,900
2026-08-24	1.320	1.320	1.320	1.320	1.310	5,200
2026-08-21	1.300	1.320	1.300	1.320	1.310	12,000
2026-08-20	1.300	1.300	1.300	1.300	1.290	12,000
2026-08-18	1.300	1.320	1.300	1.320	1.310	6,300
2026-08-14	1.320	1.320	1.320	1.320	1.310	6,200
2026-08-13	1.300	1.300	1.300	1.300	1.290	18,800
2026-08-11	1.310	1.320	1.300	1.320	1.310	33,000
2026-08-10	1.330	1.330	1.330	1.330	1.320	4,900
2026-08-07	1.330	1.330	1.330	1.330	1.320	1,000
2026-08-06	1.320	1.320	1.300	1.320	1.310	9,900
2026-08-05	1.310	1.340	1.310	1.340	1.330	6,000
2026-08-03	1.340	1.340	1.340	1.340	1.330	2,000
2026-07-31	1.340	1.340	1.300	1.340	1.330	7,000
2026-07-29	1.310	1.340	1.300	1.340	1.330	12,500
2026-07-28	1.310	1.330	1.300	1.320	1.310	13,600
2026-07-27	1.320	1.330	1.320	1.330	1.320	13,600
2026-07-24	1.350	1.350	1.350	1.350	1.340	3,100
2026-07-22	1.320	1.370	1.320	1.370	1.360	4,200
2026-07-21	1.340	1.340	1.330	1.330	1.320	11,500
2026-07-17	1.400	1.400	1.400	1.400	1.390	3,500
2026-07-16	1.420	1.420	1.420	1.420	1.409	1,000
2026-07-15	1.370	1.370	1.370	1.370	1.360	1,000
2026-07-13	1.360	1.360	1.360	1.360	1.350	2,000

Page 1 of 4 · 199 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.