Hwa Tai Industries Berhad (KLSE:HWATAI)
Malaysia · Delayed Price · Currency is MYR 0.4300
0.00 (0.00%)
At close: Sep 8, 2025
Hwa Tai Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 9,400 |
| Jul 1, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -7.07% | 49,500 |
| Jun 24, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | - | 5,200 |
| Jun 20, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 4.21% | 4,600 |
| Jun 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.04% | 11,000 |
| Jun 17, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 3.13% | 1,500 |
| Jun 16, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | -1.03% | 5,400 |
| Jun 13, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 5.43% | 3,500 |
| Jun 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 22,000 |
| Jun 9, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | 0.50 | -0.99% | 4,100 |
| Jun 6, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | - | 14,200 |
| Jun 4, 2025 | 0.46 | 0.51 | 0.46 | 0.51 | 0.51 | - | 1,300 |
| May 30, 2025 | 0.48 | 0.51 | 0.46 | 0.51 | 0.51 | 5.21% | 182,900 |
| May 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 16,200 |
| May 26, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | -1.04% | 7,000 |
| May 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 100 |
| May 16, 2025 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 1.05% | 4,800 |
| May 14, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 5,800 |
| May 13, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.10% | 3,200 |
| May 9, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 38,300 |
| May 7, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 7,700 |