Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	0.505	0.525	0.505	0.525	0.525	41,000
2022-03-16	0.540	0.540	0.505	0.505	0.505	26,900
2022-03-15	0.505	0.520	0.505	0.505	0.505	73,000
2022-03-14	0.515	0.515	0.510	0.510	0.510	42,000
2022-03-11	0.505	0.530	0.495	0.530	0.530	84,100
2022-03-10	0.530	0.530	0.510	0.510	0.510	68,100
2022-03-09	0.480	0.535	0.475	0.535	0.535	215,400
2022-03-08	0.470	0.490	0.470	0.480	0.480	142,000
2022-03-07	0.520	0.525	0.465	0.485	0.485	316,700
2022-03-04	0.560	0.560	0.525	0.525	0.525	140,200
2022-03-03	0.550	0.565	0.550	0.555	0.555	79,300
2022-03-02	0.570	0.570	0.550	0.555	0.555	67,100
2022-03-01	0.565	0.580	0.555	0.570	0.570	181,300
2022-02-28	0.575	0.585	0.565	0.565	0.565	119,400
2022-02-25	0.565	0.590	0.565	0.575	0.575	137,100
2022-02-24	0.595	0.610	0.570	0.580	0.580	448,900
2022-02-23	0.585	0.585	0.580	0.585	0.585	65,900
2022-02-22	0.590	0.590	0.580	0.590	0.590	182,200
2022-02-21	0.595	0.610	0.585	0.590	0.590	183,000
2022-02-18	0.610	0.615	0.605	0.605	0.605	140,300
2022-02-17	0.610	0.615	0.605	0.605	0.605	145,600
2022-02-16	0.620	0.620	0.605	0.610	0.610	88,400
2022-02-15	0.615	0.625	0.610	0.610	0.610	171,900
2022-02-14	0.635	0.635	0.620	0.625	0.625	229,000
2022-02-11	0.620	0.635	0.620	0.635	0.635	87,100
2022-02-10	0.640	0.640	0.630	0.630	0.630	187,300
2022-02-09	0.620	0.645	0.620	0.630	0.630	183,100
2022-02-08	0.645	0.650	0.625	0.630	0.630	328,500
2022-02-07	0.625	0.650	0.600	0.635	0.635	565,100
2022-02-04	0.615	0.635	0.615	0.625	0.625	549,200
2022-02-03	0.595	0.630	0.595	0.615	0.615	590,800
2022-01-31	0.605	0.605	0.595	0.595	0.595	251,200
2022-01-28	0.620	0.635	0.610	0.615	0.615	363,400
2022-01-27	0.630	0.630	0.605	0.625	0.625	267,500
2022-01-26	0.580	0.630	0.575	0.625	0.625	1,247,300
2022-01-25	0.580	0.580	0.560	0.570	0.570	441,800
2022-01-24	0.570	0.600	0.570	0.585	0.585	235,700
2022-01-21	0.595	0.605	0.575	0.590	0.590	499,900
2022-01-20	0.600	0.615	0.595	0.600	0.600	368,400
2022-01-19	0.600	0.610	0.595	0.600	0.600	339,300
2022-01-17	0.630	0.640	0.605	0.625	0.625	666,600
2022-01-14	0.675	0.675	0.630	0.630	0.630	795,400
2022-01-13	0.660	0.680	0.660	0.675	0.675	621,100
2022-01-12	0.670	0.680	0.660	0.660	0.660	455,000
2022-01-11	0.665	0.675	0.660	0.660	0.660	465,200
2022-01-10	0.685	0.705	0.660	0.660	0.660	1,396,000
2022-01-07	0.700	0.705	0.675	0.685	0.685	703,800
2022-01-06	0.710	0.715	0.685	0.695	0.695	845,100
2022-01-05	0.725	0.755	0.710	0.715	0.715	5,404,100
2022-01-04	0.705	0.730	0.695	0.720	0.720	3,601,300
2022-01-03	0.705	0.715	0.685	0.695	0.695	951,700
2021-12-31	0.715	0.735	0.700	0.705	0.705	3,007,300
2021-12-30	0.645	0.720	0.645	0.705	0.705	5,058,200
2021-12-29	0.665	0.685	0.645	0.645	0.645	1,312,600
2021-12-28	0.635	0.675	0.635	0.665	0.665	1,909,300
2021-12-27	0.630	0.655	0.630	0.640	0.640	1,095,000
2021-12-24	0.650	0.660	0.630	0.635	0.635	963,700
2021-12-23	0.665	0.685	0.650	0.650	0.650	956,500
2021-12-22	0.685	0.705	0.670	0.670	0.670	2,986,100
2021-12-21	0.665	0.720	0.660	0.680	0.680	2,859,000

← NewerPage 19 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.