Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	0.585	0.585	0.555	0.575	0.575	124,200
2024-04-15	0.595	0.595	0.575	0.585	0.585	296,900
2024-04-12	0.570	0.610	0.555	0.595	0.595	1,288,700
2024-04-09	0.585	0.600	0.570	0.570	0.570	147,900
2024-04-08	0.605	0.615	0.575	0.590	0.590	479,800
2024-04-05	0.555	0.630	0.555	0.605	0.605	4,645,600
2024-04-04	0.530	0.550	0.530	0.550	0.550	150,100
2024-04-03	0.540	0.540	0.530	0.540	0.540	45,500
2024-04-02	0.520	0.555	0.520	0.545	0.545	740,500
2024-04-01	0.520	0.535	0.515	0.535	0.535	95,200
2024-03-29	0.520	0.520	0.515	0.520	0.520	44,000
2024-03-27	0.520	0.525	0.520	0.525	0.525	111,900
2024-03-26	0.520	0.530	0.520	0.530	0.530	61,800
2024-03-25	0.520	0.530	0.520	0.530	0.530	22,700
2024-03-22	0.535	0.535	0.520	0.535	0.535	140,900
2024-03-21	0.535	0.540	0.535	0.540	0.540	26,000
2024-03-20	0.540	0.540	0.520	0.525	0.525	104,200
2024-03-19	0.530	0.545	0.520	0.530	0.530	294,500
2024-03-18	0.540	0.540	0.530	0.535	0.535	59,900
2024-03-15	0.540	0.540	0.530	0.530	0.530	62,200
2024-03-14	0.520	0.555	0.520	0.545	0.545	790,800
2024-03-13	0.520	0.525	0.520	0.520	0.520	111,300
2024-03-12	0.535	0.535	0.520	0.520	0.520	159,600
2024-03-11	0.520	0.540	0.520	0.535	0.535	310,400
2024-03-08	0.535	0.535	0.520	0.520	0.520	200,300
2024-03-07	0.520	0.535	0.515	0.530	0.530	155,200
2024-03-06	0.525	0.540	0.520	0.540	0.540	49,600
2024-03-05	0.525	0.540	0.525	0.525	0.525	120,100
2024-03-04	0.510	0.525	0.510	0.525	0.525	64,300
2024-03-01	0.530	0.540	0.515	0.515	0.515	274,700
2024-02-29	0.535	0.550	0.530	0.540	0.540	127,200
2024-02-28	0.545	0.555	0.535	0.535	0.535	66,300
2024-02-27	0.565	0.580	0.545	0.560	0.560	951,200
2024-02-26	0.530	0.565	0.530	0.560	0.560	1,210,500
2024-02-23	0.520	0.530	0.520	0.525	0.525	255,300
2024-02-22	0.515	0.525	0.515	0.525	0.525	18,400
2024-02-21	0.520	0.525	0.515	0.525	0.525	97,400
2024-02-20	0.525	0.525	0.515	0.515	0.515	130,200
2024-02-19	0.535	0.535	0.520	0.530	0.530	41,400
2024-02-16	0.525	0.535	0.525	0.535	0.535	27,900
2024-02-15	0.530	0.540	0.520	0.535	0.535	295,500
2024-02-14	0.520	0.535	0.515	0.520	0.520	50,500
2024-02-13	0.540	0.540	0.510	0.535	0.535	75,300
2024-02-09	0.530	0.540	0.530	0.540	0.540	12,300
2024-02-08	0.510	0.545	0.510	0.535	0.535	336,900
2024-02-07	0.515	0.525	0.505	0.525	0.525	34,100
2024-02-06	0.505	0.515	0.505	0.515	0.515	35,100
2024-02-05	0.510	0.510	0.510	0.510	0.510	9,000
2024-02-02	0.540	0.540	0.505	0.520	0.520	87,600
2024-01-31	0.520	0.520	0.515	0.520	0.520	38,100
2024-01-30	0.530	0.530	0.520	0.520	0.520	96,700
2024-01-29	0.525	0.530	0.520	0.530	0.530	108,300
2024-01-26	0.510	0.520	0.510	0.520	0.520	60,100
2024-01-24	0.520	0.520	0.510	0.520	0.520	70,500
2024-01-23	0.510	0.520	0.505	0.520	0.520	71,600
2024-01-22	0.510	0.515	0.510	0.510	0.510	57,900
2024-01-19	0.505	0.515	0.505	0.515	0.515	51,200
2024-01-18	0.510	0.520	0.505	0.505	0.505	70,700
2024-01-17	0.520	0.520	0.510	0.515	0.515	338,300
2024-01-16	0.530	0.530	0.520	0.520	0.520	202,500

← NewerPage 11 of 20 · 1,185 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.