Hwa Tai Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	5,000
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-	6,900
May 11, 2026	0.40	0.41	0.39	0.39	0.39	-3.75%	17,000
May 8, 2026	0.39	0.40	0.38	0.40	0.40	-	17,000
May 7, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	8,800
May 4, 2026	0.39	0.41	0.39	0.41	0.41	3.85%	22,000
Apr 28, 2026	0.39	0.39	0.39	0.39	0.39	-	9,500
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	2,000
Apr 24, 2026	0.39	0.40	0.39	0.40	0.40	-5.95%	14,100
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-	6,000
Apr 15, 2026	0.39	0.42	0.39	0.42	0.42	5.00%	17,700
Apr 14, 2026	0.41	0.41	0.40	0.40	0.40	-	31,900
Apr 13, 2026	0.40	0.40	0.40	0.40	0.40	-	2,100
Apr 10, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	13,000
Apr 9, 2026	0.39	0.43	0.39	0.43	0.43	-	2,100
Apr 6, 2026	0.38	0.43	0.37	0.43	0.43	6.17%	10,100
Apr 3, 2026	0.41	0.41	0.41	0.41	0.41	-	50,600
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-	300
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	7,500
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-	12,000
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-	2,000
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	15,700
Mar 24, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	8,000
Mar 19, 2026	0.40	0.42	0.40	0.41	0.41	-4.65%	20,800
Mar 18, 2026	0.39	0.43	0.39	0.43	0.43	13.16%	5,200
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	-5.00%	1,000
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	5,000
Mar 13, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	3,000
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	5,800
Mar 9, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	18,600
Mar 6, 2026	0.41	0.41	0.41	0.41	0.41	-	10,000
Mar 5, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	2,000
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