Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.525	0.535	0.525	0.535	0.535	116,000
2024-01-12	0.560	0.560	0.525	0.525	0.525	377,400
2024-01-11	0.550	0.550	0.535	0.540	0.540	111,700
2024-01-10	0.565	0.565	0.540	0.555	0.555	187,500
2024-01-09	0.550	0.580	0.545	0.565	0.565	432,500
2024-01-08	0.550	0.560	0.540	0.540	0.540	436,800
2024-01-05	0.545	0.555	0.540	0.550	0.550	258,400
2024-01-04	0.555	0.565	0.545	0.550	0.550	566,200
2024-01-03	0.540	0.585	0.540	0.555	0.555	2,297,000
2024-01-02	0.515	0.535	0.515	0.525	0.525	649,600
2023-12-29	0.540	0.540	0.520	0.530	0.530	285,400
2023-12-28	0.530	0.565	0.530	0.540	0.540	509,900
2023-12-27	0.515	0.555	0.510	0.550	0.550	1,393,400
2023-12-26	0.515	0.530	0.510	0.515	0.515	556,700
2023-12-22	0.535	0.535	0.515	0.515	0.515	245,000
2023-12-21	0.565	0.570	0.530	0.535	0.535	945,100
2023-12-20	0.535	0.560	0.535	0.560	0.560	793,500
2023-12-19	0.500	0.550	0.500	0.535	0.535	1,750,000
2023-12-18	0.500	0.510	0.495	0.505	0.505	243,900
2023-12-15	0.510	0.510	0.500	0.500	0.500	164,800
2023-12-14	0.500	0.510	0.500	0.505	0.505	223,700
2023-12-13	0.510	0.515	0.500	0.505	0.505	241,200
2023-12-12	0.530	0.535	0.510	0.510	0.510	254,000
2023-12-11	0.530	0.535	0.520	0.535	0.535	371,100
2023-12-08	0.525	0.545	0.515	0.530	0.530	950,700
2023-12-07	0.500	0.535	0.500	0.525	0.525	861,200
2023-12-06	0.500	0.505	0.495	0.500	0.500	141,000
2023-12-05	0.505	0.520	0.505	0.505	0.505	347,600
2023-12-04	0.500	0.515	0.500	0.510	0.510	351,300
2023-12-01	0.510	0.525	0.510	0.510	0.510	230,900
2023-11-30	0.525	0.525	0.510	0.525	0.525	346,600
2023-11-29	0.520	0.555	0.520	0.540	0.540	715,700
2023-11-28	0.540	0.560	0.520	0.520	0.520	544,600
2023-11-27	0.565	0.570	0.540	0.550	0.550	371,200
2023-11-24	0.565	0.580	0.555	0.565	0.565	733,600
2023-11-23	0.570	0.575	0.550	0.565	0.565	458,900
2023-11-22	0.590	0.590	0.565	0.570	0.570	507,200
2023-11-21	0.580	0.615	0.580	0.585	0.585	1,628,100
2023-11-20	0.590	0.595	0.565	0.580	0.580	546,500
2023-11-17	0.600	0.615	0.580	0.585	0.585	501,200
2023-11-16	0.575	0.615	0.575	0.605	0.605	1,507,600
2023-11-15	0.625	0.635	0.560	0.575	0.575	1,968,900
2023-11-14	0.630	0.670	0.620	0.625	0.625	1,146,800
2023-11-10	0.620	0.680	0.600	0.635	0.635	3,049,600
2023-11-09	0.495	0.740	0.495	0.620	0.620	17,289,199
2023-11-08	0.485	0.505	0.475	0.480	0.480	246,800
2023-11-07	0.420	0.515	0.420	0.485	0.485	1,673,000
2023-11-06	0.420	0.420	0.420	0.420	0.420	3,000
2023-11-03	0.430	0.430	0.430	0.430	0.430	5,000
2023-11-02	0.410	0.410	0.410	0.410	0.410	4,000
2023-11-01	0.410	0.415	0.410	0.415	0.415	11,000
2023-10-31	0.410	0.425	0.410	0.425	0.425	4,000
2023-10-30	0.425	0.425	0.425	0.425	0.425	500
2023-10-27	0.420	0.450	0.410	0.425	0.425	63,900
2023-10-26	0.425	0.425	0.425	0.425	0.425	60,000
2023-10-24	0.425	0.425	0.425	0.425	0.425	10,800
2023-10-23	0.425	0.425	0.425	0.425	0.425	3,200
2023-10-20	0.425	0.430	0.420	0.420	0.420	43,500
2023-10-19	0.430	0.430	0.430	0.430	0.430	58,000
2023-10-18	0.430	0.430	0.430	0.430	0.430	42,000

← NewerPage 12 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.