Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.345	0.345	0.345	0.345	5,000
2026-10-19	0.345	0.370	0.340	0.345	0.345	37,400
2026-10-16	0.345	0.345	0.345	0.345	0.345	100
2026-10-15	0.350	0.350	0.350	0.350	0.350	0
2026-10-14	0.350	0.350	0.350	0.350	0.350	10,000
2026-10-13	0.345	0.345	0.345	0.345	0.345	1,200
2026-10-12	0.345	0.345	0.345	0.345	0.345	150,300
2026-10-09	0.340	0.340	0.340	0.340	0.340	700
2026-10-08	0.340	0.340	0.340	0.340	0.340	0
2026-10-07	0.340	0.340	0.340	0.340	0.340	5,000
2026-10-06	0.345	0.345	0.340	0.340	0.340	10,000
2026-10-05	0.345	0.380	0.340	0.380	0.380	28,100
2026-10-02	0.380	0.380	0.345	0.380	0.380	15,300
2026-10-01	0.345	0.380	0.345	0.380	0.380	5,400
2026-09-30	0.345	0.345	0.340	0.340	0.340	12,500
2026-09-29	0.390	0.390	0.390	0.390	0.390	0
2026-09-28	0.390	0.390	0.390	0.390	0.390	0
2026-09-25	0.390	0.390	0.390	0.390	0.390	0
2026-09-24	0.390	0.390	0.390	0.390	0.390	0
2026-09-23	0.390	0.390	0.390	0.390	0.390	0
2026-09-22	0.390	0.390	0.390	0.390	0.390	0
2026-09-21	0.390	0.390	0.390	0.390	0.390	0
2026-09-18	0.390	0.390	0.390	0.390	0.390	0
2026-09-17	0.390	0.390	0.390	0.390	0.390	100
2026-09-16	0.355	0.355	0.355	0.355	0.355	0
2026-09-15	0.390	0.390	0.355	0.355	0.355	6,300
2026-09-14	0.385	0.385	0.385	0.385	0.385	0
2026-09-11	0.385	0.385	0.385	0.385	0.385	0
2026-09-10	0.385	0.385	0.385	0.385	0.385	0
2026-09-09	0.385	0.385	0.385	0.385	0.385	0
2026-09-08	0.385	0.385	0.385	0.385	0.385	0
2026-09-07	0.385	0.385	0.385	0.385	0.385	0
2026-09-04	0.345	0.385	0.345	0.385	0.385	400
2026-09-03	0.385	0.385	0.385	0.385	0.385	100
2026-09-02	0.350	0.350	0.350	0.350	0.350	0
2026-09-01	0.350	0.350	0.350	0.350	0.350	100
2026-08-31	0.350	0.350	0.350	0.350	0.350	0
2026-08-28	0.350	0.350	0.350	0.350	0.350	200
2026-08-27	0.380	0.380	0.380	0.380	0.380	0
2026-08-26	0.380	0.380	0.380	0.380	0.380	0
2026-08-25	0.380	0.380	0.380	0.380	0.380	0
2026-08-24	0.380	0.380	0.380	0.380	0.380	1,000
2026-08-21	0.385	0.385	0.380	0.380	0.380	23,000
2026-08-20	0.360	0.385	0.350	0.385	0.385	10,800
2026-08-19	0.355	0.375	0.350	0.375	0.375	44,400
2026-08-18	0.360	0.360	0.360	0.360	0.360	0
2026-08-17	0.360	0.360	0.360	0.360	0.360	0
2026-08-14	0.360	0.360	0.360	0.360	0.360	2,000
2026-08-13	0.355	0.375	0.350	0.375	0.375	13,100
2026-08-12	0.375	0.375	0.375	0.375	0.375	0
2026-08-11	0.375	0.375	0.375	0.375	0.375	0
2026-08-10	0.375	0.375	0.375	0.375	0.375	19,000
2026-08-07	0.375	0.375	0.375	0.375	0.375	0
2026-08-06	0.370	0.375	0.350	0.375	0.375	53,300
2026-08-05	0.380	0.380	0.380	0.380	0.380	100
2026-08-04	0.380	0.380	0.380	0.380	0.380	0
2026-08-03	0.365	0.380	0.365	0.380	0.380	45,900
2026-07-31	0.350	0.375	0.340	0.370	0.370	13,200
2026-07-30	0.365	0.370	0.335	0.370	0.370	60,100
2026-07-29	0.385	0.385	0.385	0.385	0.385	0

Page 1 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.