Hwa Tai Industries Berhad (KLSE:HWATAI)
Malaysia · Delayed Price · Currency is MYR 0.4350
0.00 (0.00%)
At close: Oct 30, 2025
Hwa Tai Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -3.41% | 44,000 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 26,000 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 4,000 |
| Oct 7, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -7.37% | 14,500 |
| Oct 6, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.06% | 4,200 |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,500 |
| Oct 2, 2025 | 0.45 | 0.49 | 0.45 | 0.47 | 0.47 | 5.62% | 71,900 |
| Sep 29, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | -1.11% | 9,200 |
| Sep 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -7.22% | 15,000 |
| Sep 25, 2025 | 0.42 | 0.50 | 0.42 | 0.49 | 0.49 | 16.87% | 12,900 |
| Sep 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.49% | 53,800 |
| Sep 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 37,900 |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 4,000 |
| Sep 11, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | - | 18,800 |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 6,100 |
| Sep 8, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -2.27% | 2,600 |
| Sep 3, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.76% | 53,300 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 122,000 |
| Aug 27, 2025 | 0.43 | 0.47 | 0.43 | 0.43 | 0.43 | -2.27% | 20,000 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 44,000 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.21% | 6,500 |
| Aug 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 8,000 |
| Aug 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 9.20% | 39,500 |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 30,000 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.30% | 16,000 |
| Aug 5, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 55,000 |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.27% | 7,000 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 42,400 |
| Jul 31, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -3.26% | 23,300 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 4,000 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 21,000 |
| Jul 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,000 |
| Jul 23, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -7.07% | 14,000 |
| Jul 22, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 11.24% | 83,300 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 20,000 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.30% | 3,100 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.33% | 1,000 |
| Jul 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.12% | 22,300 |
| Jul 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 100 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -2.20% | 4,500 |
| Jul 9, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -5.21% | 1,400 |
| Jul 8, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -1.03% | 200 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.43% | 1,200 |