Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.480	0.480	0.480	0.480	0.480	0
2025-05-22	0.480	0.480	0.480	0.480	0.480	0
2025-05-21	0.480	0.480	0.480	0.480	0.480	100
2025-05-20	0.480	0.480	0.480	0.480	0.480	0
2025-05-19	0.480	0.480	0.480	0.480	0.480	0
2025-05-16	0.465	0.495	0.460	0.480	0.480	4,800
2025-05-15	0.475	0.475	0.475	0.475	0.475	0
2025-05-14	0.465	0.475	0.465	0.475	0.475	5,800
2025-05-13	0.495	0.495	0.465	0.465	0.465	3,200
2025-05-09	0.490	0.500	0.490	0.490	0.490	38,300
2025-05-08	0.480	0.480	0.480	0.480	0.480	0
2025-05-07	0.485	0.485	0.480	0.480	0.480	7,700
2025-05-06	0.460	0.485	0.460	0.485	0.485	1,100
2025-05-05	0.460	0.460	0.460	0.460	0.460	3,000
2025-05-02	0.465	0.465	0.465	0.465	0.465	0
2025-04-30	0.470	0.480	0.465	0.465	0.465	8,300
2025-04-29	0.465	0.465	0.455	0.460	0.460	13,200
2025-04-28	0.460	0.495	0.455	0.460	0.460	65,000
2025-04-25	0.455	0.530	0.455	0.510	0.510	21,200
2025-04-22	0.455	0.485	0.455	0.485	0.485	3,100
2025-04-21	0.460	0.460	0.460	0.460	0.460	1,000
2025-04-17	0.460	0.460	0.460	0.460	0.460	10,000
2025-04-16	0.460	0.460	0.460	0.460	0.460	3,000
2025-04-15	0.470	0.495	0.455	0.485	0.485	56,700
2025-04-14	0.470	0.470	0.450	0.450	0.450	1,900
2025-04-11	0.440	0.470	0.440	0.470	0.470	10,200
2025-04-10	0.475	0.475	0.450	0.460	0.460	22,200
2025-04-09	0.475	0.475	0.435	0.475	0.475	18,400
2025-04-08	0.460	0.460	0.460	0.460	0.460	5,000
2025-04-07	0.475	0.475	0.435	0.460	0.460	21,300
2025-04-03	0.500	0.500	0.475	0.475	0.475	13,600
2025-03-28	0.500	0.500	0.500	0.500	0.500	6,000
2025-03-27	0.505	0.505	0.505	0.505	0.505	5,000
2025-03-24	0.465	0.465	0.465	0.465	0.465	38,700
2025-03-20	0.465	0.465	0.465	0.465	0.465	4,000
2025-03-19	0.465	0.465	0.465	0.465	0.465	10,000
2025-03-17	0.490	0.495	0.470	0.485	0.485	26,100
2025-03-14	0.470	0.490	0.470	0.490	0.490	12,200
2025-03-13	0.480	0.480	0.465	0.480	0.480	25,300
2025-03-07	0.465	0.495	0.450	0.495	0.495	51,100
2025-03-06	0.465	0.465	0.465	0.465	0.465	2,000
2025-03-05	0.470	0.470	0.470	0.470	0.470	8,000
2025-03-04	0.480	0.480	0.470	0.470	0.470	21,500
2025-03-03	0.470	0.480	0.470	0.480	0.480	12,000
2025-02-28	0.485	0.485	0.480	0.485	0.485	47,300
2025-02-26	0.485	0.500	0.480	0.485	0.485	64,500
2025-02-25	0.500	0.500	0.490	0.490	0.490	27,200
2025-02-24	0.500	0.500	0.490	0.490	0.490	17,000
2025-02-21	0.515	0.515	0.510	0.510	0.510	11,600
2025-02-20	0.505	0.515	0.505	0.515	0.515	2,400
2025-02-19	0.510	0.510	0.510	0.510	0.510	3,000
2025-02-17	0.510	0.510	0.510	0.510	0.510	58,000
2025-02-14	0.510	0.520	0.510	0.520	0.520	5,000
2025-02-13	0.510	0.510	0.510	0.510	0.510	36,400
2025-02-12	0.510	0.520	0.510	0.520	0.520	4,500
2025-02-10	0.510	0.520	0.510	0.520	0.520	4,400
2025-02-07	0.510	0.510	0.510	0.510	0.510	12,000
2025-02-06	0.520	0.520	0.520	0.520	0.520	200
2025-02-04	0.510	0.510	0.510	0.510	0.510	9,100
2025-02-03	0.510	0.510	0.510	0.510	0.510	2,000

← NewerPage 7 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.