Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.500	0.520	0.500	0.515	0.515	71,200
2023-03-16	0.500	0.500	0.500	0.500	0.500	18,000
2023-03-15	0.520	0.520	0.520	0.520	0.520	13,000
2023-03-14	0.520	0.520	0.480	0.520	0.520	136,800
2023-03-13	0.540	0.540	0.525	0.525	0.525	129,400
2023-03-10	0.550	0.550	0.550	0.550	0.550	35,000
2023-03-09	0.550	0.550	0.550	0.550	0.550	24,000
2023-03-08	0.540	0.540	0.540	0.540	0.540	104,100
2023-03-07	0.545	0.545	0.540	0.540	0.540	33,000
2023-03-06	0.545	0.545	0.545	0.545	0.545	49,900
2023-03-03	0.550	0.550	0.550	0.550	0.550	17,200
2023-03-02	0.550	0.560	0.550	0.555	0.555	129,500
2023-03-01	0.545	0.550	0.545	0.545	0.545	35,600
2023-02-28	0.545	0.545	0.535	0.545	0.545	41,600
2023-02-27	0.550	0.550	0.545	0.550	0.550	30,000
2023-02-24	0.540	0.555	0.540	0.550	0.550	15,100
2023-02-23	0.535	0.560	0.535	0.540	0.540	20,400
2023-02-22	0.565	0.565	0.540	0.540	0.540	26,400
2023-02-21	0.570	0.570	0.550	0.560	0.560	29,000
2023-02-20	0.550	0.555	0.540	0.555	0.555	23,000
2023-02-17	0.545	0.545	0.540	0.545	0.545	45,000
2023-02-16	0.540	0.560	0.540	0.550	0.550	53,600
2023-02-15	0.540	0.540	0.535	0.535	0.535	13,000
2023-02-14	0.540	0.540	0.535	0.540	0.540	131,700
2023-02-13	0.550	0.550	0.540	0.540	0.540	192,400
2023-02-10	0.545	0.550	0.545	0.550	0.550	35,000
2023-02-09	0.575	0.575	0.550	0.550	0.550	83,600
2023-02-08	0.580	0.580	0.560	0.560	0.560	244,300
2023-02-07	0.580	0.580	0.570	0.570	0.570	44,500
2023-02-03	0.590	0.590	0.580	0.580	0.580	79,400
2023-02-02	0.580	0.590	0.580	0.585	0.585	197,700
2023-01-31	0.585	0.595	0.580	0.580	0.580	97,300
2023-01-30	0.590	0.600	0.585	0.585	0.585	255,700
2023-01-27	0.585	0.605	0.585	0.590	0.590	190,100
2023-01-26	0.590	0.605	0.590	0.595	0.595	369,100
2023-01-25	0.570	0.595	0.570	0.585	0.585	196,400
2023-01-20	0.560	0.570	0.560	0.560	0.560	69,300
2023-01-19	0.575	0.575	0.565	0.565	0.565	18,000
2023-01-18	0.570	0.575	0.560	0.565	0.565	20,100
2023-01-17	0.550	0.575	0.550	0.565	0.565	86,400
2023-01-16	0.555	0.570	0.555	0.560	0.560	32,900
2023-01-13	0.565	0.565	0.550	0.555	0.555	265,000
2023-01-12	0.565	0.565	0.560	0.565	0.565	43,000
2023-01-11	0.575	0.585	0.565	0.565	0.565	78,200
2023-01-10	0.595	0.595	0.575	0.585	0.585	378,800
2023-01-09	0.580	0.595	0.570	0.570	0.570	215,700
2023-01-06	0.560	0.590	0.560	0.575	0.575	858,000
2023-01-05	0.540	0.560	0.540	0.555	0.555	137,300
2023-01-04	0.545	0.545	0.535	0.540	0.540	82,400
2023-01-03	0.565	0.565	0.545	0.545	0.545	38,300
2022-12-30	0.570	0.570	0.565	0.565	0.565	95,700
2022-12-29	0.550	0.575	0.550	0.565	0.565	239,900
2022-12-28	0.550	0.550	0.540	0.540	0.540	41,800
2022-12-27	0.550	0.560	0.550	0.550	0.550	49,000
2022-12-23	0.550	0.555	0.545	0.555	0.555	60,100
2022-12-22	0.555	0.560	0.550	0.555	0.555	161,000
2022-12-21	0.565	0.565	0.560	0.560	0.560	135,900
2022-12-20	0.570	0.590	0.565	0.565	0.565	134,800
2022-12-19	0.590	0.590	0.570	0.570	0.570	430,500
2022-12-16	0.600	0.600	0.585	0.585	0.585	187,400

← NewerPage 15 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.