Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.395	0.415	0.390	0.415	0.415	3,100
2026-02-04	0.390	0.420	0.390	0.395	0.395	6,100
2026-02-03	0.400	0.405	0.390	0.390	0.390	24,400
2026-01-30	0.400	0.400	0.400	0.400	0.400	10,000
2026-01-29	0.400	0.415	0.400	0.415	0.415	17,500
2026-01-28	0.405	0.405	0.405	0.405	0.405	0
2026-01-27	0.405	0.405	0.405	0.405	0.405	0
2026-01-26	0.405	0.405	0.405	0.405	0.405	0
2026-01-23	0.405	0.415	0.400	0.405	0.405	47,200
2026-01-22	0.420	0.420	0.420	0.420	0.420	0
2026-01-21	0.420	0.420	0.410	0.420	0.420	18,000
2026-01-20	0.415	0.415	0.410	0.410	0.410	49,900
2026-01-19	0.410	0.410	0.410	0.410	0.410	9,100
2026-01-16	0.410	0.410	0.410	0.410	0.410	8,100
2026-01-15	0.415	0.460	0.410	0.460	0.460	15,200
2026-01-14	0.450	0.450	0.415	0.415	0.415	2,100
2026-01-13	0.410	0.450	0.410	0.450	0.450	5,700
2026-01-12	0.410	0.465	0.410	0.465	0.465	200
2026-01-09	0.405	0.470	0.405	0.410	0.410	1,700
2026-01-08	0.410	0.410	0.410	0.410	0.410	3,000
2026-01-07	0.440	0.440	0.440	0.440	0.440	0
2026-01-06	0.405	0.440	0.405	0.440	0.440	1,100
2026-01-05	0.425	0.425	0.425	0.425	0.425	0
2026-01-02	0.425	0.425	0.425	0.425	0.425	10,000
2026-01-01	0.435	0.435	0.435	0.435	0.435	0
2025-12-31	0.405	0.435	0.405	0.435	0.435	10,200
2025-12-30	0.435	0.435	0.435	0.435	0.435	0
2025-12-29	0.435	0.435	0.435	0.435	0.435	0
2025-12-26	0.410	0.435	0.405	0.435	0.435	5,200
2025-12-25	0.440	0.440	0.440	0.440	0.440	0
2025-12-24	0.440	0.440	0.440	0.440	0.440	0
2025-12-23	0.440	0.440	0.440	0.440	0.440	0
2025-12-22	0.440	0.440	0.440	0.440	0.440	200
2025-12-19	0.405	0.440	0.405	0.440	0.440	2,500
2025-12-18	0.405	0.440	0.405	0.440	0.440	1,100
2025-12-17	0.405	0.440	0.405	0.440	0.440	15,500
2025-12-16	0.405	0.425	0.405	0.405	0.405	2,000
2025-12-15	0.430	0.430	0.405	0.430	0.430	6,800
2025-12-12	0.405	0.430	0.405	0.430	0.430	15,700
2025-12-11	0.405	0.425	0.405	0.415	0.415	17,200
2025-12-10	0.405	0.405	0.405	0.405	0.405	2,600
2025-12-09	0.405	0.430	0.405	0.410	0.410	52,000
2025-12-08	0.405	0.405	0.405	0.405	0.405	2,400
2025-12-05	0.410	0.440	0.405	0.405	0.405	46,800
2025-12-04	0.410	0.470	0.410	0.460	0.460	19,800
2025-12-03	0.470	0.470	0.470	0.470	0.470	0
2025-12-02	0.415	0.480	0.410	0.470	0.470	24,300
2025-12-01	0.415	0.470	0.415	0.470	0.470	300
2025-11-28	0.430	0.430	0.430	0.430	0.430	0
2025-11-27	0.430	0.430	0.430	0.430	0.430	0
2025-11-26	0.430	0.430	0.430	0.430	0.430	0
2025-11-25	0.430	0.430	0.430	0.430	0.430	3,800
2025-11-24	0.420	0.440	0.410	0.430	0.430	13,500
2025-11-21	0.420	0.455	0.420	0.420	0.420	2,000
2025-11-20	0.420	0.430	0.420	0.420	0.420	11,000
2025-11-19	0.455	0.455	0.455	0.455	0.455	0
2025-11-18	0.455	0.455	0.455	0.455	0.455	0
2025-11-17	0.455	0.455	0.455	0.455	0.455	0
2025-11-14	0.455	0.455	0.455	0.455	0.455	20,800
2025-11-13	0.425	0.455	0.420	0.455	0.455	65,000

← NewerPage 4 of 20 · 1,182 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.