Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	0.510	0.515	0.510	0.515	0.515	67,800
2025-01-23	0.515	0.515	0.515	0.515	0.515	7,700
2025-01-22	0.510	0.520	0.510	0.510	0.510	17,800
2025-01-21	0.510	0.525	0.510	0.525	0.525	200
2025-01-20	0.530	0.530	0.510	0.530	0.530	345,600
2025-01-17	0.530	0.530	0.530	0.530	0.530	28,000
2025-01-16	0.535	0.550	0.535	0.550	0.550	46,000
2025-01-15	0.535	0.555	0.535	0.555	0.555	240,500
2025-01-13	0.520	0.520	0.515	0.515	0.515	22,700
2025-01-09	0.530	0.530	0.520	0.520	0.520	3,100
2025-01-08	0.525	0.525	0.525	0.525	0.525	17,000
2025-01-07	0.525	0.525	0.525	0.525	0.525	12,300
2025-01-06	0.540	0.540	0.525	0.525	0.525	17,300
2025-01-03	0.530	0.530	0.530	0.530	0.530	18,000
2025-01-02	0.525	0.540	0.525	0.540	0.540	17,000
2024-12-31	0.530	0.540	0.530	0.530	0.530	20,200
2024-12-30	0.525	0.525	0.525	0.525	0.525	1,000
2024-12-27	0.540	0.540	0.540	0.540	0.540	100
2024-12-23	0.520	0.520	0.520	0.520	0.520	10,000
2024-12-20	0.525	0.525	0.520	0.520	0.520	25,000
2024-12-19	0.525	0.525	0.525	0.525	0.525	4,300
2024-12-16	0.525	0.525	0.525	0.525	0.525	10,000
2024-12-13	0.525	0.525	0.525	0.525	0.525	3,000
2024-12-12	0.525	0.525	0.525	0.525	0.525	34,000
2024-12-11	0.530	0.530	0.530	0.530	0.530	2,000
2024-12-10	0.525	0.525	0.525	0.525	0.525	27,000
2024-12-09	0.535	0.535	0.525	0.525	0.525	12,000
2024-12-05	0.530	0.555	0.530	0.540	0.540	18,900
2024-12-04	0.530	0.540	0.525	0.525	0.525	27,700
2024-12-03	0.530	0.530	0.530	0.530	0.530	10,000
2024-11-29	0.520	0.540	0.515	0.540	0.540	171,900
2024-11-28	0.520	0.530	0.520	0.530	0.530	42,500
2024-11-27	0.525	0.525	0.520	0.520	0.520	30,400
2024-11-26	0.520	0.520	0.520	0.520	0.520	76,500
2024-11-25	0.515	0.515	0.515	0.515	0.515	11,100
2024-11-22	0.515	0.515	0.515	0.515	0.515	13,000
2024-11-21	0.515	0.515	0.515	0.515	0.515	32,000
2024-11-20	0.515	0.515	0.515	0.515	0.515	10,100
2024-11-19	0.515	0.525	0.515	0.525	0.525	9,900
2024-11-18	0.515	0.515	0.515	0.515	0.515	58,000
2024-11-15	0.520	0.520	0.520	0.520	0.520	51,000
2024-11-14	0.515	0.525	0.515	0.525	0.525	7,100
2024-11-13	0.520	0.520	0.520	0.520	0.520	48,000
2024-11-12	0.520	0.530	0.520	0.530	0.530	1,000
2024-11-11	0.520	0.520	0.520	0.520	0.520	15,000
2024-11-08	0.525	0.525	0.520	0.520	0.520	56,200
2024-11-07	0.525	0.525	0.525	0.525	0.525	10,000
2024-11-06	0.530	0.530	0.530	0.530	0.530	100
2024-11-05	0.520	0.520	0.520	0.520	0.520	30,000
2024-11-01	0.525	0.525	0.520	0.520	0.520	16,000
2024-10-30	0.520	0.520	0.520	0.520	0.520	5,000
2024-10-29	0.525	0.525	0.525	0.525	0.525	26,800
2024-10-28	0.525	0.525	0.525	0.525	0.525	2,300
2024-10-25	0.525	0.525	0.525	0.525	0.525	1,400
2024-10-23	0.525	0.525	0.525	0.525	0.525	10,000
2024-10-22	0.545	0.550	0.545	0.550	0.550	30,000
2024-10-21	0.560	0.560	0.550	0.550	0.550	19,000
2024-10-17	0.520	0.520	0.520	0.520	0.520	1,100
2024-10-16	0.520	0.545	0.515	0.520	0.520	46,300
2024-10-15	0.530	0.530	0.520	0.520	0.520	61,000

← NewerPage 8 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.