Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	0.585	0.610	0.585	0.595	0.595	453,400
2022-12-14	0.575	0.595	0.575	0.590	0.590	270,800
2022-12-13	0.585	0.600	0.575	0.580	0.580	213,100
2022-12-12	0.595	0.600	0.575	0.580	0.580	460,800
2022-12-09	0.590	0.620	0.585	0.610	0.610	765,800
2022-12-08	0.590	0.625	0.590	0.610	0.610	247,500
2022-12-07	0.580	0.650	0.580	0.610	0.610	5,113,600
2022-12-06	0.560	0.590	0.560	0.575	0.575	550,000
2022-12-05	0.520	0.565	0.520	0.565	0.565	115,200
2022-12-02	0.530	0.540	0.530	0.540	0.540	11,100
2022-12-01	0.515	0.560	0.515	0.550	0.550	313,800
2022-11-30	0.505	0.535	0.505	0.525	0.525	69,400
2022-11-29	0.535	0.535	0.505	0.525	0.525	151,000
2022-11-25	0.530	0.545	0.525	0.525	0.525	130,400
2022-11-24	0.505	0.530	0.505	0.530	0.530	127,500
2022-11-23	0.500	0.500	0.490	0.490	0.490	8,000
2022-11-22	0.485	0.490	0.485	0.490	0.490	60,100
2022-11-21	0.485	0.485	0.485	0.485	0.485	10,000
2022-11-17	0.480	0.485	0.480	0.485	0.485	13,000
2022-11-16	0.485	0.485	0.480	0.480	0.480	46,000
2022-11-15	0.490	0.505	0.485	0.495	0.495	15,800
2022-11-11	0.485	0.515	0.485	0.510	0.510	123,800
2022-11-10	0.485	0.495	0.485	0.485	0.485	25,000
2022-11-09	0.490	0.500	0.490	0.500	0.500	35,000
2022-11-08	0.505	0.505	0.490	0.490	0.490	78,600
2022-11-07	0.510	0.510	0.495	0.495	0.495	44,200
2022-11-04	0.495	0.510	0.495	0.510	0.510	16,900
2022-11-02	0.515	0.515	0.515	0.515	0.515	7,000
2022-11-01	0.505	0.505	0.490	0.505	0.505	84,000
2022-10-31	0.500	0.510	0.500	0.510	0.510	43,900
2022-10-28	0.500	0.500	0.500	0.500	0.500	5,000
2022-10-27	0.515	0.515	0.500	0.500	0.500	37,000
2022-10-26	0.500	0.520	0.500	0.515	0.515	65,000
2022-10-25	0.490	0.495	0.490	0.495	0.495	33,000
2022-10-21	0.510	0.510	0.510	0.510	0.510	20,100
2022-10-20	0.510	0.510	0.500	0.510	0.510	25,800
2022-10-19	0.520	0.520	0.505	0.510	0.510	30,900
2022-10-18	0.500	0.520	0.500	0.500	0.500	155,700
2022-10-17	0.490	0.495	0.485	0.495	0.495	25,600
2022-10-14	0.475	0.505	0.475	0.480	0.480	80,500
2022-10-13	0.500	0.500	0.475	0.485	0.485	41,900
2022-10-12	0.500	0.500	0.480	0.485	0.485	92,700
2022-10-11	0.500	0.510	0.485	0.500	0.500	89,200
2022-10-07	0.510	0.515	0.510	0.510	0.510	31,200
2022-10-06	0.510	0.510	0.510	0.510	0.510	36,000
2022-10-05	0.525	0.530	0.525	0.525	0.525	80,400
2022-10-04	0.515	0.525	0.515	0.520	0.520	55,800
2022-10-03	0.520	0.520	0.505	0.510	0.510	107,000
2022-09-30	0.530	0.530	0.510	0.530	0.530	169,000
2022-09-29	0.545	0.545	0.540	0.545	0.545	149,000
2022-09-28	0.550	0.555	0.550	0.550	0.550	61,000
2022-09-27	0.555	0.555	0.550	0.550	0.550	71,600
2022-09-26	0.555	0.560	0.555	0.555	0.555	63,600
2022-09-23	0.560	0.560	0.560	0.560	0.560	44,000
2022-09-22	0.560	0.570	0.560	0.570	0.570	34,300
2022-09-21	0.570	0.570	0.555	0.560	0.560	132,300
2022-09-20	0.580	0.580	0.570	0.570	0.570	58,100
2022-09-19	0.575	0.575	0.565	0.570	0.570	119,100
2022-09-15	0.595	0.595	0.580	0.580	0.580	154,000
2022-09-14	0.600	0.600	0.585	0.590	0.590	109,700

← NewerPage 16 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.