Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.455	0.455	0.455	0.455	0.455	10,000
2023-06-30	0.465	0.465	0.460	0.460	0.460	21,000
2023-06-28	0.475	0.475	0.465	0.465	0.465	13,400
2023-06-27	0.480	0.480	0.470	0.475	0.475	97,900
2023-06-26	0.480	0.480	0.480	0.480	0.480	18,000
2023-06-23	0.480	0.505	0.480	0.490	0.490	52,800
2023-06-22	0.480	0.480	0.475	0.475	0.475	50,800
2023-06-21	0.480	0.485	0.480	0.485	0.485	49,000
2023-06-19	0.490	0.500	0.485	0.485	0.485	36,800
2023-06-16	0.485	0.500	0.480	0.490	0.490	88,100
2023-06-15	0.490	0.505	0.490	0.505	0.505	14,200
2023-06-14	0.500	0.510	0.490	0.510	0.510	85,300
2023-06-13	0.495	0.550	0.495	0.495	0.495	438,200
2023-06-12	0.490	0.490	0.485	0.485	0.485	1,100
2023-06-09	0.485	0.485	0.485	0.485	0.485	13,000
2023-06-08	0.485	0.485	0.485	0.485	0.485	42,000
2023-06-07	0.490	0.495	0.480	0.480	0.480	55,600
2023-06-06	0.490	0.490	0.490	0.490	0.490	1,900
2023-06-02	0.495	0.495	0.495	0.495	0.495	10,000
2023-06-01	0.490	0.495	0.490	0.495	0.495	40,000
2023-05-30	0.480	0.495	0.480	0.495	0.495	35,000
2023-05-26	0.495	0.495	0.485	0.495	0.495	6,000
2023-05-25	0.480	0.490	0.480	0.490	0.490	37,000
2023-05-24	0.480	0.480	0.480	0.480	0.480	2,300
2023-05-23	0.480	0.510	0.480	0.505	0.505	30,300
2023-05-22	0.490	0.515	0.480	0.480	0.480	24,800
2023-05-19	0.495	0.495	0.490	0.495	0.495	12,900
2023-05-18	0.520	0.530	0.515	0.530	0.530	38,000
2023-05-17	0.495	0.495	0.480	0.495	0.495	6,100
2023-05-16	0.495	0.495	0.495	0.495	0.495	16,000
2023-05-11	0.495	0.495	0.480	0.480	0.480	26,100
2023-05-10	0.480	0.495	0.475	0.495	0.495	10,100
2023-05-08	0.495	0.495	0.480	0.480	0.480	61,100
2023-05-05	0.490	0.495	0.490	0.495	0.495	1,200
2023-05-03	0.500	0.500	0.485	0.485	0.485	8,500
2023-05-02	0.505	0.505	0.500	0.500	0.500	31,000
2023-04-28	0.505	0.505	0.505	0.505	0.505	300
2023-04-27	0.510	0.510	0.505	0.505	0.505	66,800
2023-04-26	0.505	0.505	0.505	0.505	0.505	12,000
2023-04-20	0.505	0.505	0.505	0.505	0.505	6,000
2023-04-19	0.520	0.520	0.515	0.515	0.515	67,000
2023-04-17	0.520	0.525	0.520	0.525	0.525	17,000
2023-04-13	0.520	0.520	0.520	0.520	0.520	8,300
2023-04-12	0.525	0.525	0.520	0.520	0.520	35,000
2023-04-11	0.515	0.515	0.515	0.515	0.515	13,900
2023-04-10	0.510	0.515	0.510	0.515	0.515	9,700
2023-04-07	0.510	0.515	0.510	0.515	0.515	11,200
2023-04-06	0.500	0.530	0.500	0.530	0.530	49,000
2023-04-05	0.500	0.500	0.500	0.500	0.500	14,000
2023-04-03	0.510	0.525	0.510	0.525	0.525	13,000
2023-03-31	0.510	0.510	0.510	0.510	0.510	100
2023-03-30	0.510	0.510	0.510	0.510	0.510	10,000
2023-03-29	0.515	0.515	0.515	0.515	0.515	2,000
2023-03-28	0.505	0.505	0.505	0.505	0.505	6,000
2023-03-27	0.505	0.505	0.505	0.505	0.505	14,700
2023-03-24	0.510	0.510	0.510	0.510	0.510	10,000
2023-03-23	0.510	0.520	0.510	0.520	0.520	50,000
2023-03-22	0.510	0.510	0.510	0.510	0.510	26,000
2023-03-21	0.515	0.515	0.500	0.500	0.500	75,000
2023-03-20	0.500	0.500	0.500	0.500	0.500	28,000

← NewerPage 14 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.