Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	0.585	0.590	0.580	0.580	0.580	95,300
2024-07-15	0.590	0.590	0.590	0.590	0.590	48,500
2024-07-12	0.585	0.615	0.585	0.595	0.595	113,300
2024-07-11	0.590	0.590	0.585	0.590	0.590	35,300
2024-07-10	0.590	0.595	0.590	0.590	0.590	93,900
2024-07-09	0.595	0.600	0.590	0.595	0.595	239,100
2024-07-05	0.600	0.600	0.595	0.600	0.600	154,200
2024-07-04	0.600	0.610	0.595	0.610	0.610	167,100
2024-07-03	0.600	0.615	0.595	0.610	0.610	117,800
2024-07-02	0.595	0.615	0.590	0.595	0.595	174,900
2024-07-01	0.595	0.600	0.590	0.590	0.590	137,200
2024-06-28	0.595	0.595	0.585	0.595	0.595	106,800
2024-06-27	0.600	0.605	0.595	0.595	0.595	78,000
2024-06-26	0.600	0.600	0.600	0.600	0.600	45,000
2024-06-25	0.605	0.610	0.605	0.610	0.610	207,100
2024-06-24	0.615	0.615	0.605	0.605	0.605	160,400
2024-06-21	0.610	0.615	0.605	0.615	0.615	110,700
2024-06-20	0.600	0.615	0.600	0.615	0.615	254,900
2024-06-19	0.610	0.615	0.600	0.600	0.600	181,400
2024-06-18	0.625	0.625	0.600	0.610	0.610	465,700
2024-06-14	0.605	0.625	0.605	0.625	0.625	306,200
2024-06-13	0.640	0.640	0.615	0.620	0.620	458,700
2024-06-12	0.650	0.675	0.625	0.640	0.640	2,951,800
2024-06-11	0.600	0.650	0.600	0.640	0.640	1,486,100
2024-06-10	0.600	0.615	0.600	0.600	0.600	266,500
2024-06-07	0.595	0.600	0.590	0.600	0.600	325,100
2024-06-06	0.585	0.590	0.575	0.590	0.590	114,800
2024-06-05	0.580	0.595	0.575	0.580	0.580	156,500
2024-06-04	0.580	0.580	0.570	0.575	0.575	25,400
2024-05-31	0.580	0.580	0.565	0.580	0.580	267,800
2024-05-30	0.575	0.585	0.565	0.585	0.585	135,000
2024-05-29	0.580	0.585	0.575	0.575	0.575	64,100
2024-05-28	0.590	0.615	0.585	0.595	0.595	461,600
2024-05-27	0.580	0.590	0.580	0.590	0.590	93,400
2024-05-24	0.580	0.585	0.575	0.585	0.585	184,100
2024-05-23	0.590	0.605	0.580	0.580	0.580	261,100
2024-05-21	0.595	0.595	0.590	0.590	0.590	157,600
2024-05-20	0.605	0.620	0.595	0.600	0.600	282,200
2024-05-17	0.625	0.630	0.590	0.605	0.605	511,700
2024-05-16	0.580	0.630	0.580	0.620	0.620	1,043,200
2024-05-15	0.580	0.595	0.570	0.585	0.585	465,900
2024-05-14	0.580	0.585	0.570	0.570	0.570	103,800
2024-05-13	0.575	0.580	0.570	0.580	0.580	239,400
2024-05-10	0.580	0.580	0.570	0.575	0.575	403,100
2024-05-09	0.575	0.590	0.575	0.580	0.580	320,800
2024-05-08	0.590	0.620	0.580	0.580	0.580	519,400
2024-05-07	0.580	0.595	0.575	0.590	0.590	255,200
2024-05-06	0.580	0.600	0.575	0.590	0.590	229,600
2024-05-03	0.575	0.590	0.575	0.590	0.590	175,900
2024-05-02	0.600	0.600	0.565	0.575	0.575	676,500
2024-04-30	0.620	0.630	0.600	0.605	0.605	169,300
2024-04-29	0.630	0.640	0.615	0.620	0.620	269,900
2024-04-26	0.605	0.630	0.605	0.625	0.625	523,400
2024-04-25	0.620	0.620	0.605	0.615	0.615	285,700
2024-04-24	0.635	0.635	0.620	0.625	0.625	458,900
2024-04-23	0.630	0.650	0.625	0.630	0.630	1,523,900
2024-04-22	0.605	0.640	0.605	0.625	0.625	967,300
2024-04-19	0.595	0.630	0.580	0.605	0.605	1,875,700
2024-04-18	0.570	0.590	0.570	0.590	0.590	299,300
2024-04-17	0.570	0.575	0.545	0.570	0.570	326,000

← NewerPage 10 of 20 · 1,181 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.