Hwa Tai Industries Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-14	0.530	0.530	0.530	0.530	0.530	6,400
2024-10-11	0.530	0.550	0.530	0.550	0.550	65,500
2024-10-10	0.520	0.520	0.520	0.520	0.520	59,000
2024-10-09	0.520	0.520	0.520	0.520	0.520	17,000
2024-10-08	0.520	0.520	0.520	0.520	0.520	7,800
2024-10-07	0.520	0.520	0.520	0.520	0.520	24,500
2024-10-04	0.520	0.520	0.520	0.520	0.520	1,400
2024-10-03	0.520	0.520	0.520	0.520	0.520	8,500
2024-10-02	0.515	0.520	0.515	0.520	0.520	16,000
2024-10-01	0.530	0.535	0.520	0.520	0.520	18,500
2024-09-30	0.515	0.535	0.515	0.530	0.530	21,000
2024-09-27	0.515	0.520	0.515	0.515	0.515	8,400
2024-09-26	0.520	0.520	0.520	0.520	0.520	10,000
2024-09-25	0.520	0.520	0.520	0.520	0.520	14,000
2024-09-24	0.520	0.520	0.520	0.520	0.520	32,700
2024-09-23	0.520	0.520	0.520	0.520	0.520	11,000
2024-09-20	0.520	0.530	0.520	0.520	0.520	76,200
2024-09-19	0.525	0.525	0.525	0.525	0.525	10,000
2024-09-18	0.550	0.550	0.550	0.550	0.550	500
2024-09-17	0.550	0.550	0.550	0.550	0.550	5,000
2024-09-13	0.530	0.530	0.520	0.530	0.530	41,500
2024-09-12	0.520	0.520	0.520	0.520	0.520	77,000
2024-09-11	0.515	0.520	0.510	0.520	0.520	38,000
2024-09-10	0.520	0.550	0.515	0.550	0.550	5,100
2024-09-06	0.525	0.525	0.525	0.525	0.525	6,400
2024-09-05	0.570	0.570	0.525	0.525	0.525	32,100
2024-09-04	0.550	0.560	0.535	0.560	0.560	14,100
2024-09-03	0.565	0.565	0.565	0.565	0.565	100
2024-09-02	0.560	0.560	0.560	0.560	0.560	30,200
2024-08-30	0.510	0.550	0.510	0.525	0.525	106,000
2024-08-28	0.545	0.565	0.545	0.565	0.565	6,500
2024-08-27	0.545	0.565	0.540	0.565	0.565	46,100
2024-08-26	0.560	0.570	0.555	0.570	0.570	40,900
2024-08-23	0.575	0.575	0.565	0.565	0.565	21,700
2024-08-22	0.565	0.575	0.565	0.575	0.575	12,600
2024-08-21	0.570	0.575	0.570	0.575	0.575	205,000
2024-08-19	0.570	0.580	0.570	0.580	0.580	63,900
2024-08-16	0.580	0.580	0.580	0.580	0.580	100
2024-08-15	0.560	0.575	0.560	0.575	0.575	31,000
2024-08-14	0.560	0.560	0.560	0.560	0.560	47,800
2024-08-13	0.565	0.565	0.560	0.560	0.560	115,000
2024-08-12	0.575	0.575	0.565	0.570	0.570	100,800
2024-08-09	0.560	0.570	0.560	0.570	0.570	26,500
2024-08-08	0.560	0.565	0.550	0.565	0.565	81,100
2024-08-07	0.575	0.575	0.560	0.560	0.560	150,300
2024-08-06	0.540	0.570	0.540	0.560	0.560	244,000
2024-08-05	0.580	0.580	0.540	0.540	0.540	282,500
2024-08-02	0.580	0.580	0.580	0.580	0.580	38,200
2024-08-01	0.590	0.590	0.590	0.590	0.590	1,000
2024-07-31	0.580	0.590	0.580	0.590	0.590	12,100
2024-07-30	0.585	0.590	0.580	0.590	0.590	63,500
2024-07-29	0.585	0.590	0.585	0.585	0.585	13,900
2024-07-26	0.585	0.595	0.580	0.595	0.595	5,100
2024-07-25	0.600	0.600	0.600	0.600	0.600	20,000
2024-07-24	0.585	0.600	0.585	0.600	0.600	8,100
2024-07-23	0.590	0.625	0.590	0.590	0.590	91,400
2024-07-22	0.585	0.585	0.585	0.585	0.585	65,000
2024-07-19	0.590	0.600	0.590	0.590	0.590	42,000
2024-07-18	0.590	0.595	0.585	0.590	0.590	83,400
2024-07-17	0.590	0.590	0.585	0.590	0.590	111,500

← NewerPage 9 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.