Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.430	0.450	0.420	0.420	0.420	34,000
2025-11-11	0.430	0.430	0.430	0.430	0.430	4,000
2025-11-10	0.460	0.460	0.460	0.460	0.460	0
2025-11-07	0.460	0.460	0.460	0.460	0.460	11,000
2025-11-06	0.460	0.460	0.460	0.460	0.460	0
2025-11-05	0.435	0.460	0.425	0.460	0.460	24,100
2025-11-04	0.435	0.435	0.435	0.435	0.435	6,400
2025-11-03	0.435	0.435	0.435	0.435	0.435	8,000
2025-10-31	0.430	0.430	0.430	0.430	0.430	6,000
2025-10-30	0.430	0.460	0.430	0.435	0.435	15,000
2025-10-29	0.435	0.435	0.435	0.435	0.435	0
2025-10-28	0.435	0.435	0.435	0.435	0.435	0
2025-10-27	0.435	0.435	0.435	0.435	0.435	0
2025-10-24	0.435	0.440	0.435	0.435	0.435	9,000
2025-10-23	0.450	0.480	0.425	0.450	0.450	43,700
2025-10-22	0.430	0.430	0.425	0.425	0.425	3,000
2025-10-21	0.450	0.450	0.450	0.450	0.450	0
2025-10-17	0.450	0.450	0.450	0.450	0.450	0
2025-10-16	0.450	0.450	0.450	0.450	0.450	31,000
2025-10-15	0.425	0.480	0.425	0.480	0.480	10,100
2025-10-14	0.470	0.470	0.425	0.425	0.425	44,000
2025-10-13	0.440	0.440	0.440	0.440	0.440	0
2025-10-10	0.440	0.440	0.435	0.440	0.440	26,000
2025-10-09	0.440	0.440	0.440	0.440	0.440	0
2025-10-08	0.440	0.440	0.440	0.440	0.440	4,000
2025-10-07	0.450	0.450	0.440	0.440	0.440	14,500
2025-10-06	0.450	0.475	0.450	0.475	0.475	4,200
2025-10-03	0.470	0.470	0.470	0.470	0.470	2,500
2025-10-02	0.450	0.485	0.450	0.470	0.470	71,900
2025-10-01	0.445	0.445	0.445	0.445	0.445	0
2025-09-30	0.445	0.445	0.445	0.445	0.445	0
2025-09-29	0.450	0.480	0.445	0.445	0.445	9,200
2025-09-26	0.460	0.460	0.450	0.450	0.450	15,000
2025-09-25	0.415	0.500	0.415	0.485	0.485	12,900
2025-09-24	0.415	0.415	0.415	0.415	0.415	0
2025-09-23	0.415	0.415	0.415	0.415	0.415	4,000
2025-09-22	0.420	0.420	0.415	0.415	0.415	53,800
2025-09-19	0.430	0.430	0.430	0.430	0.430	0
2025-09-18	0.415	0.430	0.415	0.430	0.430	37,900
2025-09-17	0.430	0.430	0.430	0.430	0.430	4,000
2025-09-16	0.430	0.430	0.430	0.430	0.430	0
2025-09-15	0.430	0.430	0.430	0.430	0.430	0
2025-09-12	0.430	0.430	0.430	0.430	0.430	0
2025-09-11	0.420	0.430	0.410	0.430	0.430	18,800
2025-09-10	0.430	0.430	0.430	0.430	0.430	0
2025-09-09	0.430	0.430	0.430	0.430	0.430	6,100
2025-09-08	0.415	0.430	0.415	0.430	0.430	2,600
2025-09-05	0.440	0.440	0.440	0.440	0.440	0
2025-09-04	0.440	0.440	0.440	0.440	0.440	0
2025-09-03	0.420	0.460	0.415	0.440	0.440	53,300
2025-09-02	0.430	0.430	0.420	0.420	0.420	122,000
2025-09-01	0.430	0.430	0.430	0.430	0.430	0
2025-08-29	0.430	0.430	0.430	0.430	0.430	0
2025-08-28	0.430	0.430	0.430	0.430	0.430	0
2025-08-27	0.430	0.470	0.430	0.430	0.430	20,000
2025-08-26	0.455	0.455	0.440	0.440	0.440	44,000
2025-08-25	0.455	0.455	0.455	0.455	0.455	0
2025-08-22	0.455	0.455	0.455	0.455	0.455	0
2025-08-21	0.455	0.455	0.455	0.455	0.455	0
2025-08-20	0.455	0.455	0.455	0.455	0.455	0

← NewerPage 5 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.