Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.405	0.405	0.405	0.405	0.405	0
2026-05-04	0.390	0.405	0.390	0.405	0.405	22,000
2026-05-01	0.390	0.390	0.390	0.390	0.390	0
2026-04-30	0.390	0.390	0.390	0.390	0.390	0
2026-04-29	0.390	0.390	0.390	0.390	0.390	0
2026-04-28	0.390	0.390	0.390	0.390	0.390	9,500
2026-04-27	0.390	0.390	0.390	0.390	0.390	2,000
2026-04-24	0.390	0.395	0.390	0.395	0.395	14,100
2026-04-23	0.420	0.420	0.420	0.420	0.420	0
2026-04-22	0.420	0.420	0.420	0.420	0.420	0
2026-04-21	0.420	0.420	0.420	0.420	0.420	0
2026-04-20	0.420	0.420	0.420	0.420	0.420	0
2026-04-17	0.420	0.420	0.420	0.420	0.420	0
2026-04-16	0.420	0.420	0.420	0.420	0.420	6,000
2026-04-15	0.385	0.420	0.385	0.420	0.420	17,700
2026-04-14	0.410	0.410	0.400	0.400	0.400	31,900
2026-04-13	0.400	0.400	0.400	0.400	0.400	2,100
2026-04-10	0.400	0.400	0.400	0.400	0.400	13,000
2026-04-09	0.385	0.430	0.385	0.430	0.430	2,100
2026-04-08	0.430	0.430	0.430	0.430	0.430	0
2026-04-07	0.430	0.430	0.430	0.430	0.430	0
2026-04-06	0.380	0.430	0.370	0.430	0.430	10,100
2026-04-03	0.405	0.405	0.405	0.405	0.405	50,600
2026-04-02	0.405	0.405	0.405	0.405	0.405	300
2026-04-01	0.405	0.405	0.405	0.405	0.405	0
2026-03-31	0.405	0.405	0.405	0.405	0.405	0
2026-03-30	0.410	0.410	0.405	0.405	0.405	7,500
2026-03-27	0.410	0.410	0.410	0.410	0.410	12,000
2026-03-26	0.410	0.410	0.410	0.410	0.410	2,000
2026-03-25	0.410	0.410	0.410	0.410	0.410	15,700
2026-03-24	0.410	0.415	0.410	0.415	0.415	8,000
2026-03-20	0.410	0.410	0.410	0.410	0.410	0
2026-03-19	0.400	0.420	0.400	0.410	0.410	20,800
2026-03-18	0.385	0.430	0.385	0.430	0.430	5,200
2026-03-17	0.380	0.380	0.380	0.380	0.380	1,000
2026-03-16	0.400	0.400	0.400	0.400	0.400	5,000
2026-03-13	0.400	0.400	0.400	0.400	0.400	2,000
2026-03-12	0.400	0.400	0.400	0.400	0.400	3,000
2026-03-11	0.400	0.400	0.400	0.400	0.400	5,800
2026-03-10	0.400	0.400	0.400	0.400	0.400	0
2026-03-09	0.395	0.405	0.395	0.400	0.400	18,600
2026-03-06	0.410	0.410	0.410	0.410	0.410	10,000
2026-03-05	0.410	0.410	0.410	0.410	0.410	2,000
2026-03-04	0.440	0.440	0.440	0.440	0.440	0
2026-03-03	0.440	0.440	0.440	0.440	0.440	0
2026-03-02	0.440	0.440	0.440	0.440	0.440	0
2026-02-27	0.440	0.440	0.440	0.440	0.440	100
2026-02-26	0.440	0.440	0.440	0.440	0.440	0
2026-02-25	0.440	0.440	0.440	0.440	0.440	200
2026-02-24	0.435	0.435	0.435	0.435	0.435	0
2026-02-23	0.435	0.435	0.435	0.435	0.435	100
2026-02-20	0.400	0.430	0.400	0.430	0.430	200
2026-02-19	0.390	0.430	0.390	0.430	0.430	3,200
2026-02-16	0.430	0.430	0.430	0.430	0.430	0
2026-02-13	0.430	0.430	0.430	0.430	0.430	0
2026-02-12	0.430	0.430	0.430	0.430	0.430	0
2026-02-11	0.430	0.430	0.430	0.430	0.430	1,700
2026-02-10	0.395	0.430	0.390	0.430	0.430	108,100
2026-02-09	0.395	0.395	0.390	0.390	0.390	8,000
2026-02-06	0.390	0.410	0.385	0.410	0.410	11,900

← NewerPage 3 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.