Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.600	0.615	0.600	0.605	0.605	435,900
2022-09-12	0.590	0.600	0.590	0.600	0.600	287,000
2022-09-09	0.575	0.585	0.575	0.585	0.585	46,000
2022-09-08	0.580	0.590	0.575	0.580	0.580	121,600
2022-09-07	0.590	0.590	0.590	0.590	0.590	7,000
2022-09-06	0.570	0.600	0.570	0.590	0.590	251,300
2022-09-05	0.575	0.585	0.570	0.585	0.585	75,100
2022-09-02	0.575	0.590	0.575	0.575	0.575	102,000
2022-09-01	0.590	0.595	0.570	0.580	0.580	170,500
2022-08-30	0.575	0.590	0.570	0.590	0.590	124,600
2022-08-29	0.585	0.585	0.580	0.580	0.580	64,600
2022-08-26	0.600	0.605	0.590	0.590	0.590	163,100
2022-08-25	0.580	0.605	0.575	0.595	0.595	573,300
2022-08-24	0.610	0.610	0.580	0.590	0.590	185,800
2022-08-23	0.590	0.605	0.580	0.600	0.600	389,200
2022-08-22	0.600	0.625	0.590	0.595	0.595	370,200
2022-08-19	0.605	0.620	0.605	0.605	0.605	199,300
2022-08-18	0.620	0.635	0.610	0.610	0.610	341,500
2022-08-17	0.645	0.645	0.615	0.615	0.615	572,400
2022-08-16	0.625	0.640	0.615	0.630	0.630	222,700
2022-08-15	0.635	0.640	0.615	0.625	0.625	386,600
2022-08-12	0.635	0.660	0.635	0.640	0.640	3,289,400
2022-08-11	0.625	0.640	0.610	0.630	0.630	779,000
2022-08-10	0.655	0.655	0.610	0.630	0.630	629,200
2022-08-09	0.640	0.675	0.640	0.655	0.655	3,932,800
2022-08-08	0.595	0.635	0.595	0.635	0.635	2,357,400
2022-08-05	0.595	0.600	0.580	0.595	0.595	133,100
2022-08-04	0.595	0.600	0.590	0.595	0.595	268,900
2022-08-03	0.590	0.600	0.580	0.580	0.580	258,300
2022-08-02	0.595	0.625	0.585	0.590	0.590	779,200
2022-08-01	0.585	0.595	0.585	0.590	0.590	253,200
2022-07-29	0.580	0.590	0.580	0.585	0.585	68,900
2022-07-28	0.590	0.590	0.575	0.575	0.575	89,500
2022-07-27	0.570	0.590	0.570	0.580	0.580	163,800
2022-07-26	0.570	0.570	0.560	0.570	0.570	107,400
2022-07-25	0.570	0.580	0.570	0.580	0.580	38,100
2022-07-22	0.595	0.595	0.585	0.585	0.585	215,100
2022-07-21	0.570	0.590	0.565	0.585	0.585	333,500
2022-07-20	0.560	0.590	0.560	0.570	0.570	336,400
2022-07-19	0.550	0.560	0.540	0.555	0.555	89,900
2022-07-18	0.540	0.560	0.540	0.540	0.540	62,100
2022-07-15	0.545	0.555	0.540	0.540	0.540	57,700
2022-07-14	0.560	0.560	0.545	0.545	0.545	134,100
2022-07-13	0.550	0.565	0.550	0.560	0.560	72,200
2022-07-12	0.560	0.575	0.550	0.550	0.550	113,100
2022-07-08	0.570	0.580	0.570	0.570	0.570	89,200
2022-07-07	0.570	0.585	0.560	0.570	0.570	190,600
2022-07-06	0.600	0.600	0.580	0.590	0.590	423,200
2022-07-05	0.595	0.600	0.590	0.600	0.600	91,400
2022-07-04	0.590	0.600	0.590	0.600	0.600	145,300
2022-07-01	0.605	0.620	0.600	0.600	0.600	178,800
2022-06-30	0.610	0.620	0.605	0.610	0.610	278,500
2022-06-29	0.620	0.620	0.600	0.615	0.615	271,700
2022-06-28	0.615	0.625	0.605	0.625	0.625	206,700
2022-06-27	0.635	0.635	0.600	0.620	0.620	183,500
2022-06-24	0.600	0.645	0.600	0.625	0.625	779,200
2022-06-23	0.600	0.610	0.600	0.605	0.605	52,400
2022-06-22	0.610	0.610	0.595	0.600	0.600	124,700
2022-06-21	0.600	0.620	0.590	0.605	0.605	256,700
2022-06-20	0.590	0.590	0.585	0.585	0.585	99,100

← NewerPage 17 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.