Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.455	0.455	0.455	0.455	0.455	0
2025-08-18	0.455	0.455	0.455	0.455	0.455	6,500
2025-08-15	0.480	0.480	0.480	0.480	0.480	8,000
2025-08-14	0.475	0.475	0.475	0.475	0.475	0
2025-08-13	0.475	0.475	0.475	0.475	0.475	0
2025-08-12	0.475	0.475	0.475	0.475	0.475	0
2025-08-11	0.475	0.475	0.475	0.475	0.475	0
2025-08-08	0.465	0.480	0.465	0.475	0.475	39,500
2025-08-07	0.435	0.435	0.435	0.435	0.435	30,000
2025-08-06	0.440	0.440	0.440	0.440	0.440	16,000
2025-08-05	0.450	0.455	0.450	0.455	0.455	55,000
2025-08-04	0.450	0.450	0.450	0.450	0.450	7,000
2025-08-01	0.450	0.450	0.440	0.440	0.440	42,400
2025-07-31	0.450	0.455	0.445	0.445	0.445	23,300
2025-07-30	0.455	0.460	0.455	0.460	0.460	4,000
2025-07-29	0.455	0.455	0.450	0.455	0.455	21,000
2025-07-28	0.460	0.460	0.460	0.460	0.460	0
2025-07-25	0.460	0.460	0.460	0.460	0.460	0
2025-07-24	0.460	0.460	0.460	0.460	0.460	4,000
2025-07-23	0.490	0.490	0.460	0.460	0.460	14,000
2025-07-22	0.450	0.495	0.450	0.495	0.495	83,300
2025-07-21	0.445	0.445	0.445	0.445	0.445	20,000
2025-07-18	0.450	0.450	0.445	0.445	0.445	3,100
2025-07-17	0.465	0.465	0.465	0.465	0.465	0
2025-07-16	0.465	0.465	0.465	0.465	0.465	1,000
2025-07-15	0.445	0.450	0.445	0.450	0.450	22,300
2025-07-14	0.445	0.445	0.445	0.445	0.445	100
2025-07-11	0.445	0.445	0.445	0.445	0.445	0
2025-07-10	0.445	0.470	0.445	0.445	0.445	4,500
2025-07-09	0.445	0.475	0.445	0.455	0.455	1,400
2025-07-08	0.445	0.480	0.445	0.480	0.480	200
2025-07-07	0.485	0.485	0.485	0.485	0.485	0
2025-07-04	0.485	0.485	0.485	0.485	0.485	1,200
2025-07-03	0.460	0.460	0.460	0.460	0.460	0
2025-07-02	0.460	0.460	0.460	0.460	0.460	9,400
2025-07-01	0.460	0.470	0.450	0.460	0.460	49,500
2025-06-30	0.495	0.495	0.495	0.495	0.495	0
2025-06-26	0.495	0.495	0.495	0.495	0.495	0
2025-06-25	0.495	0.495	0.495	0.495	0.495	0
2025-06-24	0.460	0.495	0.455	0.495	0.495	5,200
2025-06-23	0.495	0.495	0.495	0.495	0.495	0
2025-06-20	0.475	0.495	0.460	0.495	0.495	4,600
2025-06-19	0.480	0.480	0.475	0.475	0.475	11,000
2025-06-18	0.495	0.495	0.495	0.495	0.495	0
2025-06-17	0.480	0.495	0.460	0.495	0.495	1,500
2025-06-16	0.465	0.480	0.460	0.480	0.480	5,400
2025-06-13	0.490	0.490	0.465	0.485	0.485	3,500
2025-06-12	0.460	0.460	0.460	0.460	0.460	0
2025-06-11	0.460	0.460	0.460	0.460	0.460	22,000
2025-06-10	0.500	0.500	0.500	0.500	0.500	0
2025-06-09	0.455	0.500	0.455	0.500	0.500	4,100
2025-06-06	0.460	0.505	0.460	0.505	0.505	14,200
2025-06-05	0.505	0.505	0.505	0.505	0.505	0
2025-06-04	0.460	0.505	0.460	0.505	0.505	1,300
2025-06-03	0.505	0.505	0.505	0.505	0.505	0
2025-05-30	0.480	0.505	0.455	0.505	0.505	182,900
2025-05-29	0.475	0.480	0.475	0.480	0.480	16,200
2025-05-28	0.475	0.475	0.475	0.475	0.475	0
2025-05-27	0.475	0.475	0.475	0.475	0.475	0
2025-05-26	0.460	0.475	0.460	0.475	0.475	7,000

← NewerPage 6 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.