Hwa Tai Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	0.40	0.42	0.40	0.42	0.42	2.47%	17,500
Jan 23, 2026	0.41	0.42	0.40	0.41	0.41	-3.57%	47,200
Jan 21, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	18,000
Jan 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	49,900
Jan 19, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	9,100
Jan 16, 2026	0.41	0.41	0.41	0.41	0.41	-10.87%	8,100
Jan 15, 2026	0.42	0.46	0.41	0.46	0.46	10.84%	15,200
Jan 14, 2026	0.45	0.45	0.42	0.42	0.42	-7.78%	2,100
Jan 13, 2026	0.41	0.45	0.41	0.45	0.45	-3.23%	5,700
Jan 12, 2026	0.41	0.47	0.41	0.47	0.47	13.41%	200
Jan 9, 2026	0.41	0.47	0.41	0.41	0.41	-	1,700
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	3,000
Jan 6, 2026	0.41	0.44	0.41	0.44	0.44	3.53%	1,100
Jan 2, 2026	0.43	0.43	0.43	0.43	0.43	-2.30%	10,000
Dec 31, 2025	0.41	0.44	0.41	0.44	0.44	-	10,200
Dec 26, 2025	0.41	0.44	0.41	0.44	0.44	-1.14%	5,200
Dec 22, 2025	0.44	0.44	0.44	0.44	0.44	-	200
Dec 19, 2025	0.41	0.44	0.41	0.44	0.44	-	2,500
Dec 18, 2025	0.41	0.44	0.41	0.44	0.44	-	1,100
Dec 17, 2025	0.41	0.44	0.41	0.44	0.44	8.64%	15,500
Dec 16, 2025	0.41	0.43	0.41	0.41	0.41	-5.81%	2,000
Dec 15, 2025	0.43	0.43	0.41	0.43	0.43	-	6,800
Dec 12, 2025	0.41	0.43	0.41	0.43	0.43	3.61%	15,700
Dec 11, 2025	0.41	0.43	0.41	0.42	0.42	2.47%	17,200
Dec 10, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	2,600
Dec 9, 2025	0.41	0.43	0.41	0.41	0.41	1.23%	52,000
Dec 8, 2025	0.41	0.41	0.41	0.41	0.41	-	2,400
Dec 5, 2025	0.41	0.44	0.41	0.41	0.41	-11.96%	46,800
Dec 4, 2025	0.41	0.47	0.41	0.46	0.46	-2.13%	19,800
Dec 2, 2025	0.42	0.48	0.41	0.47	0.47	-	24,300
Dec 1, 2025	0.42	0.47	0.42	0.47	0.47	9.30%	300
Nov 25, 2025	0.43	0.43	0.43	0.43	0.43	-	3,800
Nov 24, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	13,500
Nov 21, 2025	0.42	0.46	0.42	0.42	0.42	-	2,000
Nov 20, 2025	0.42	0.43	0.42	0.42	0.42	-7.69%	11,000
Nov 14, 2025	0.46	0.46	0.46	0.46	0.46	-	20,800
Nov 13, 2025	0.43	0.46	0.42	0.46	0.46	8.33%	65,000
Nov 12, 2025	0.43	0.45	0.42	0.42	0.42	-2.33%	34,000
Nov 11, 2025	0.43	0.43	0.43	0.43	0.43	-6.52%	4,000
Nov 7, 2025	0.46	0.46	0.46	0.46	0.46	-	11,000
Nov 5, 2025	0.44	0.46	0.43	0.46	0.46	5.75%	24,100
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-	6,400
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	1.16%	8,000
Oct 31, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	6,000
Oct 30, 2025	0.43	0.46	0.43	0.44	0.44	-	15,000
Oct 24, 2025	0.44	0.44	0.44	0.44	0.44	-3.33%	9,000
Oct 23, 2025	0.45	0.48	0.43	0.45	0.45	5.88%	43,700
Oct 22, 2025	0.43	0.43	0.43	0.43	0.43	-5.56%	3,000
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-6.25%	31,000
Oct 15, 2025	0.43	0.48	0.43	0.48	0.48	12.94%	10,100