Hua Yang Berhad (KLSE:HUAYANG)
Malaysia · Delayed Price · Currency is MYR 0.2550
+0.0150 (6.25%)
At close: Oct 31, 2025
Hua Yang Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 120,900 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 15,000 |
| Oct 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 146,300 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 177,600 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 235,700 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.08% | 224,300 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 180,000 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 85,500 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 298,800 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 24,800 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 290,700 |
| Oct 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 373,000 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 459,300 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 499,100 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 6.12% | 743,000 |
| Oct 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 551,200 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 707,800 |
| Oct 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 469,300 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -5.56% | 1,405,500 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 630,000 |
| Oct 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,601,200 |
| Oct 1, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 7.69% | 7,941,400 |
| Sep 30, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 3,911,700 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 500,600 |
| Sep 26, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.36% | 2,397,700 |
| Sep 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 99,400 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 121,900 |
| Sep 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 157,100 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 125,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 225,100 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 42,700 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 735,600 |
| Sep 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 60,300 |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.44% | 32,200 |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20,000 |
| Sep 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 92,100 |
| Sep 8, 2025 | 0.21 | 0.22 | 0.15 | 0.21 | 0.21 | -2.33% | 337,800 |
| Sep 4, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 207,600 |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 37,100 |
| Aug 29, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.22% | 144,200 |
| Aug 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 22,200 |
| Aug 27, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 91,700 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 113,600 |
| Aug 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 176,000 |
| Aug 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 263,500 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 200 |
| Aug 20, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 58,800 |
| Aug 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 41,900 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 17,100 |
| Aug 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 152,900 |