Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	0.450	0.450	0.450	0.450	0.450	2,000
2023-10-16	0.435	0.445	0.430	0.430	0.430	11,500
2023-10-13	0.420	0.430	0.420	0.430	0.430	27,000
2023-10-12	0.430	0.430	0.430	0.430	0.430	19,000
2023-10-11	0.450	0.450	0.430	0.430	0.430	14,000
2023-10-10	0.440	0.440	0.435	0.435	0.435	22,000
2023-10-09	0.440	0.440	0.440	0.440	0.440	3,300
2023-10-06	0.440	0.440	0.440	0.440	0.440	5,000
2023-10-05	0.455	0.455	0.455	0.455	0.455	5,400
2023-10-04	0.440	0.440	0.440	0.440	0.440	15,000
2023-10-02	0.445	0.445	0.440	0.440	0.440	10,000
2023-09-27	0.445	0.445	0.445	0.445	0.445	27,000
2023-09-25	0.445	0.445	0.445	0.445	0.445	1,500
2023-09-22	0.450	0.450	0.450	0.450	0.450	3,000
2023-09-21	0.450	0.450	0.450	0.450	0.450	87,000
2023-09-19	0.445	0.455	0.445	0.450	0.450	23,100
2023-09-18	0.445	0.460	0.440	0.460	0.460	48,000
2023-09-15	0.445	0.450	0.445	0.445	0.445	17,400
2023-09-13	0.450	0.450	0.450	0.450	0.450	50,000
2023-09-12	0.450	0.455	0.450	0.450	0.450	24,000
2023-09-08	0.470	0.470	0.455	0.455	0.455	23,800
2023-09-07	0.450	0.470	0.450	0.455	0.455	21,400
2023-09-06	0.455	0.455	0.450	0.450	0.450	4,700
2023-09-04	0.450	0.460	0.450	0.455	0.455	76,900
2023-09-01	0.475	0.475	0.455	0.455	0.455	4,200
2023-08-30	0.455	0.455	0.450	0.455	0.455	73,600
2023-08-29	0.460	0.465	0.460	0.465	0.465	35,000
2023-08-28	0.475	0.475	0.475	0.475	0.475	600
2023-08-25	0.470	0.470	0.470	0.470	0.470	14,900
2023-08-24	0.470	0.470	0.465	0.470	0.470	18,400
2023-08-23	0.470	0.485	0.465	0.485	0.485	55,000
2023-08-21	0.465	0.470	0.465	0.470	0.470	25,000
2023-08-18	0.470	0.470	0.470	0.470	0.470	1,700
2023-08-16	0.485	0.490	0.470	0.490	0.490	169,700
2023-08-15	0.480	0.495	0.480	0.495	0.495	45,600
2023-08-10	0.490	0.495	0.490	0.495	0.495	11,300
2023-08-09	0.495	0.495	0.495	0.495	0.495	20,000
2023-08-08	0.475	0.490	0.475	0.490	0.490	20,000
2023-08-07	0.470	0.495	0.470	0.495	0.495	10,000
2023-08-04	0.475	0.480	0.475	0.480	0.480	10,100
2023-08-03	0.480	0.490	0.480	0.490	0.490	42,800
2023-08-02	0.500	0.500	0.500	0.500	0.500	10,000
2023-07-31	0.485	0.500	0.485	0.500	0.500	6,100
2023-07-28	0.485	0.485	0.480	0.480	0.480	18,300
2023-07-26	0.485	0.485	0.485	0.485	0.485	15,000
2023-07-25	0.485	0.485	0.485	0.485	0.485	9,000
2023-07-24	0.505	0.505	0.505	0.505	0.505	100
2023-07-21	0.490	0.490	0.485	0.485	0.485	30,000
2023-07-20	0.490	0.515	0.490	0.490	0.490	84,100
2023-07-18	0.500	0.515	0.485	0.490	0.490	72,200
2023-07-17	0.475	0.495	0.475	0.495	0.495	33,400
2023-07-14	0.495	0.510	0.480	0.480	0.480	202,300
2023-07-13	0.500	0.500	0.495	0.495	0.495	23,200
2023-07-12	0.475	0.475	0.470	0.470	0.470	29,300
2023-07-11	0.485	0.510	0.485	0.495	0.495	145,700
2023-07-10	0.460	0.460	0.460	0.460	0.460	21,000
2023-07-07	0.450	0.450	0.450	0.450	0.450	3,800
2023-07-06	0.465	0.465	0.465	0.465	0.465	15,000
2023-07-05	0.460	0.485	0.460	0.485	0.485	58,200
2023-07-04	0.450	0.455	0.450	0.455	0.455	9,000

← NewerPage 13 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.