Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.705	0.725	0.675	0.675	0.675	3,938,600
2021-12-17	0.680	0.805	0.680	0.700	0.700	33,671,199
2021-12-16	0.565	0.670	0.565	0.670	0.670	4,762,300
2021-12-15	0.580	0.580	0.565	0.575	0.575	58,700
2021-12-14	0.585	0.585	0.540	0.565	0.565	155,000
2021-12-13	0.570	0.605	0.570	0.575	0.575	634,400
2021-12-10	0.560	0.570	0.555	0.570	0.570	228,000
2021-12-09	0.560	0.580	0.540	0.565	0.565	382,100
2021-12-08	0.565	0.585	0.555	0.560	0.560	427,600
2021-12-07	0.535	0.575	0.530	0.555	0.555	595,200
2021-12-06	0.555	0.555	0.525	0.525	0.525	425,300
2021-12-02	0.575	0.575	0.550	0.555	0.555	586,600
2021-12-01	0.590	0.595	0.575	0.575	0.575	471,700
2021-11-30	0.590	0.615	0.580	0.580	0.580	591,100
2021-11-29	0.610	0.610	0.570	0.590	0.590	828,900
2021-11-26	0.665	0.665	0.610	0.615	0.615	1,532,100
2021-11-25	0.665	0.695	0.660	0.665	0.665	1,754,300
2021-11-24	0.670	0.670	0.655	0.665	0.665	651,200
2021-11-23	0.665	0.675	0.650	0.665	0.665	588,200
2021-11-22	0.660	0.685	0.660	0.665	0.665	806,700
2021-11-19	0.675	0.675	0.660	0.665	0.665	713,800
2021-11-18	0.670	0.685	0.665	0.675	0.675	621,500
2021-11-17	0.685	0.700	0.660	0.670	0.670	1,141,700
2021-11-16	0.720	0.740	0.685	0.690	0.690	2,130,300
2021-11-15	0.720	0.740	0.715	0.725	0.725	989,600
2021-11-12	0.745	0.750	0.725	0.725	0.725	2,283,700
2021-11-11	0.735	0.765	0.730	0.750	0.750	2,287,900
2021-11-10	0.730	0.735	0.720	0.730	0.730	897,800
2021-11-09	0.725	0.775	0.725	0.730	0.730	5,561,900
2021-11-08	0.730	0.745	0.715	0.725	0.725	1,019,500
2021-11-05	0.720	0.740	0.715	0.730	0.730	1,944,800
2021-11-03	0.740	0.755	0.725	0.730	0.730	2,187,600
2021-11-02	0.735	0.745	0.725	0.730	0.730	603,200
2021-11-01	0.735	0.755	0.725	0.735	0.735	1,117,800
2021-10-29	0.745	0.760	0.735	0.745	0.745	1,531,800
2021-10-28	0.745	0.745	0.735	0.740	0.740	555,500
2021-10-27	0.750	0.785	0.735	0.745	0.745	3,653,400
2021-10-26	0.745	0.775	0.730	0.755	0.755	3,531,100
2021-10-25	0.770	0.780	0.735	0.745	0.745	2,058,700
2021-10-22	0.820	0.820	0.765	0.770	0.770	4,101,100
2021-10-21	0.740	0.825	0.725	0.820	0.820	14,729,300
2021-10-20	0.750	0.765	0.735	0.740	0.740	1,535,200
2021-10-18	0.770	0.785	0.740	0.750	0.750	1,573,500
2021-10-15	0.765	0.790	0.750	0.760	0.760	2,472,600
2021-10-14	0.800	0.805	0.760	0.765	0.765	2,061,000

← NewerPage 20 of 20 · 1,185 trading days

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.