Hwa Tai Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.44	0.44	0.44	0.44	0.44	-	100
Feb 25, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	200
Feb 23, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	100
Feb 20, 2026	0.40	0.43	0.40	0.43	0.43	-	200
Feb 19, 2026	0.39	0.43	0.39	0.43	0.43	-	3,200
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-	1,700
Feb 10, 2026	0.40	0.43	0.39	0.43	0.43	10.26%	108,100
Feb 9, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	8,000
Feb 6, 2026	0.39	0.41	0.39	0.41	0.41	-1.20%	11,900
Feb 5, 2026	0.40	0.42	0.39	0.42	0.42	5.06%	3,100
Feb 4, 2026	0.39	0.42	0.39	0.40	0.40	1.28%	6,100
Feb 3, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	24,400
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	10,000
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