Ho Wah Genting Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.305	0.305	0.295	0.300	0.300	1,171,900
2023-09-05	0.300	0.305	0.300	0.305	0.305	403,200
2023-09-04	0.300	0.310	0.300	0.300	0.300	371,300
2023-09-01	0.305	0.305	0.300	0.305	0.305	700,300
2023-08-30	0.315	0.320	0.305	0.305	0.305	1,198,500
2023-08-29	0.310	0.315	0.305	0.315	0.315	1,534,900
2023-08-28	0.300	0.305	0.300	0.300	0.300	636,900
2023-08-25	0.305	0.305	0.300	0.305	0.305	701,700
2023-08-24	0.310	0.310	0.300	0.305	0.305	711,800
2023-08-23	0.300	0.305	0.300	0.305	0.305	562,300
2023-08-22	0.305	0.305	0.300	0.305	0.305	810,100
2023-08-21	0.310	0.315	0.305	0.310	0.310	477,100
2023-08-18	0.310	0.320	0.305	0.310	0.310	1,577,800
2023-08-17	0.340	0.340	0.305	0.310	0.310	3,899,900
2023-08-16	0.360	0.365	0.335	0.340	0.340	3,527,400
2023-08-15	0.390	0.400	0.360	0.365	0.365	4,756,200
2023-08-14	0.360	0.385	0.350	0.385	0.385	2,748,600
2023-08-11	0.355	0.370	0.355	0.355	0.355	1,668,300
2023-08-10	0.350	0.355	0.335	0.350	0.350	1,927,700
2023-08-09	0.310	0.360	0.310	0.350	0.350	5,560,000
2023-08-08	0.295	0.310	0.295	0.310	0.310	598,700
2023-08-07	0.300	0.300	0.290	0.300	0.300	421,600
2023-08-04	0.295	0.310	0.290	0.300	0.300	471,900
2023-08-03	0.300	0.300	0.295	0.295	0.295	373,700
2023-08-02	0.300	0.300	0.295	0.300	0.300	318,300
2023-08-01	0.310	0.320	0.295	0.300	0.300	1,289,400
2023-07-31	0.295	0.325	0.290	0.315	0.315	1,330,400
2023-07-28	0.295	0.295	0.280	0.295	0.295	1,353,300
2023-07-27	0.075	0.080	0.075	0.075	0.300	1,130,225
2023-07-26	0.075	0.080	0.075	0.080	0.320	449,100
2023-07-25	0.080	0.080	0.075	0.075	0.300	527,550
2023-07-24	0.085	0.085	0.075	0.080	0.320	668,900
2023-07-21	0.080	0.085	0.080	0.085	0.340	1,176,325
2023-07-20	0.085	0.085	0.080	0.080	0.320	361,150
2023-07-18	0.090	0.090	0.080	0.085	0.340	1,121,250
2023-07-17	0.080	0.090	0.075	0.090	0.360	1,663,175
2023-07-14	0.080	0.085	0.075	0.080	0.320	819,150
2023-07-13	0.075	0.080	0.075	0.080	0.320	32,825
2023-07-12	0.075	0.080	0.075	0.080	0.320	479,525
2023-07-11	0.080	0.080	0.075	0.080	0.320	92,825
2023-07-10	0.075	0.080	0.070	0.080	0.320	1,033,275
2023-07-07	0.075	0.080	0.075	0.080	0.320	62,550
2023-07-06	0.075	0.075	0.075	0.075	0.300	1,068,625
2023-07-05	0.075	0.080	0.075	0.080	0.320	116,800
2023-07-04	0.075	0.080	0.075	0.080	0.320	530,875
2023-07-03	0.075	0.080	0.075	0.080	0.320	70,550
2023-06-30	0.075	0.080	0.075	0.080	0.320	137,750
2023-06-28	0.080	0.080	0.075	0.075	0.300	96,275
2023-06-27	0.075	0.080	0.075	0.080	0.320	59,150
2023-06-26	0.075	0.080	0.075	0.080	0.320	116,400
2023-06-23	0.080	0.085	0.075	0.080	0.320	195,425
2023-06-22	0.080	0.085	0.075	0.085	0.340	362,950
2023-06-21	0.080	0.085	0.075	0.085	0.340	153,275
2023-06-20	0.080	0.085	0.075	0.080	0.320	255,450
2023-06-19	0.080	0.085	0.080	0.085	0.340	82,000
2023-06-16	0.080	0.080	0.080	0.080	0.320	157,200
2023-06-15	0.080	0.085	0.080	0.085	0.340	399,750
2023-06-14	0.080	0.085	0.080	0.085	0.340	34,025
2023-06-13	0.085	0.085	0.080	0.080	0.320	177,175
2023-06-12	0.085	0.085	0.080	0.085	0.340	114,225

← NewerPage 14 of 21 · 1,238 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.