Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.595	0.600	0.590	0.600	0.600	182,500
2022-06-16	0.605	0.610	0.605	0.605	0.605	61,900
2022-06-15	0.615	0.625	0.595	0.600	0.600	83,600
2022-06-14	0.605	0.615	0.590	0.615	0.615	567,700
2022-06-13	0.635	0.635	0.595	0.605	0.605	377,600
2022-06-10	0.650	0.650	0.625	0.645	0.645	282,400
2022-06-09	0.660	0.675	0.635	0.655	0.655	1,668,700
2022-06-08	0.615	0.655	0.615	0.645	0.645	1,464,600
2022-06-07	0.615	0.615	0.600	0.610	0.610	177,000
2022-06-03	0.605	0.620	0.600	0.605	0.605	229,900
2022-06-02	0.595	0.610	0.595	0.610	0.610	233,300
2022-06-01	0.595	0.600	0.590	0.595	0.595	167,500
2022-05-31	0.595	0.605	0.590	0.600	0.600	205,100
2022-05-30	0.600	0.610	0.595	0.605	0.605	210,900
2022-05-27	0.595	0.615	0.590	0.605	0.605	310,200
2022-05-26	0.605	0.620	0.595	0.620	0.620	262,700
2022-05-25	0.605	0.640	0.600	0.605	0.605	333,200
2022-05-24	0.630	0.630	0.585	0.600	0.600	493,300
2022-05-23	0.655	0.655	0.620	0.625	0.625	440,200
2022-05-20	0.645	0.660	0.645	0.655	0.655	1,141,000
2022-05-19	0.620	0.660	0.605	0.640	0.640	2,546,000
2022-05-18	0.590	0.630	0.580	0.625	0.625	998,500
2022-05-17	0.590	0.610	0.580	0.590	0.590	290,300
2022-05-13	0.585	0.600	0.585	0.590	0.590	319,700
2022-05-12	0.600	0.620	0.585	0.585	0.585	583,500
2022-05-11	0.610	0.620	0.595	0.600	0.600	438,300
2022-05-10	0.590	0.630	0.590	0.610	0.610	482,500
2022-05-09	0.625	0.625	0.590	0.600	0.600	769,900
2022-05-06	0.650	0.650	0.625	0.630	0.630	606,600
2022-05-05	0.660	0.665	0.645	0.660	0.660	541,100
2022-04-29	0.670	0.690	0.650	0.655	0.655	1,236,900
2022-04-28	0.640	0.680	0.640	0.665	0.665	1,316,300
2022-04-27	0.650	0.660	0.640	0.640	0.640	1,106,200
2022-04-26	0.675	0.700	0.665	0.665	0.665	1,207,200
2022-04-25	0.710	0.710	0.650	0.660	0.660	898,600
2022-04-22	0.725	0.750	0.695	0.710	0.710	5,562,200
2022-04-21	0.675	0.730	0.670	0.720	0.720	4,429,100
2022-04-20	0.705	0.720	0.660	0.670	0.670	2,489,600
2022-04-18	0.660	0.750	0.660	0.700	0.700	13,723,700
2022-04-15	0.630	0.660	0.620	0.655	0.655	1,856,200
2022-04-14	0.585	0.640	0.585	0.635	0.635	1,052,400
2022-04-13	0.585	0.600	0.575	0.585	0.585	260,500
2022-04-12	0.590	0.600	0.580	0.585	0.585	304,400
2022-04-11	0.610	0.620	0.585	0.595	0.595	465,100
2022-04-08	0.620	0.625	0.605	0.610	0.610	480,400
2022-04-07	0.655	0.655	0.615	0.630	0.630	450,300
2022-04-06	0.665	0.675	0.640	0.655	0.655	492,400
2022-04-05	0.660	0.680	0.655	0.660	0.660	1,455,200
2022-04-04	0.625	0.665	0.620	0.655	0.655	1,411,800
2022-04-01	0.630	0.645	0.615	0.630	0.630	325,000
2022-03-31	0.605	0.670	0.605	0.640	0.640	2,274,000
2022-03-30	0.675	0.675	0.600	0.615	0.615	1,510,900
2022-03-29	0.645	0.685	0.645	0.670	0.670	3,834,400
2022-03-28	0.550	0.650	0.550	0.630	0.630	2,592,300
2022-03-25	0.550	0.580	0.550	0.560	0.560	224,600
2022-03-24	0.570	0.570	0.550	0.550	0.550	116,000
2022-03-23	0.530	0.570	0.530	0.560	0.560	497,500
2022-03-22	0.520	0.520	0.520	0.520	0.520	23,200
2022-03-21	0.515	0.535	0.515	0.535	0.535	17,300
2022-03-18	0.515	0.515	0.515	0.515	0.515	5,000

← NewerPage 18 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.