Hwa Tai Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.38	0.38	0.38	0.38	0.38	-	19,000
Aug 6, 2026	0.37	0.38	0.35	0.38	0.38	-1.32%	53,300
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-	100
Aug 3, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	45,900
Jul 31, 2026	0.35	0.38	0.34	0.37	0.37	-	13,200
Jul 30, 2026	0.37	0.37	0.34	0.37	0.37	-3.90%	60,100
Jul 28, 2026	0.37	0.39	0.36	0.39	0.39	-2.53%	26,100
Jul 27, 2026	0.37	0.40	0.37	0.40	0.40	-	40,100
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	10,000
Jul 22, 2026	0.38	0.40	0.37	0.40	0.40	6.67%	28,000
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-6.25%	3,500
Jul 16, 2026	0.40	0.40	0.40	0.40	0.40	-	33,700
Jul 15, 2026	0.40	0.40	0.40	0.40	0.40	-	31,000
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	-	13,000
Jul 13, 2026	0.39	0.40	0.39	0.40	0.40	9.59%	39,900
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	10,400
Jul 9, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	1,000
Jul 3, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	64,000
Jul 1, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	10,100
Jun 30, 2026	0.37	0.40	0.37	0.40	0.40	-	5,100
Jun 24, 2026	0.37	0.40	0.37	0.40	0.40	-	3,100
Jun 23, 2026	0.37	0.40	0.37	0.40	0.40	3.90%	17,000
Jun 18, 2026	0.39	0.39	0.39	0.39	0.39	5.48%	5,000
Jun 15, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	6,000
Jun 12, 2026	0.38	0.38	0.38	0.38	0.38	-	6,000
Jun 11, 2026	0.38	0.38	0.38	0.38	0.38	-	5,000
Jun 10, 2026	0.38	0.38	0.38	0.38	0.38	-7.41%	1,000
Jun 9, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	30,900
Jun 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	44,400
Jun 3, 2026	0.40	0.40	0.37	0.40	0.40	-	8,100
May 29, 2026	0.37	0.40	0.37	0.40	0.40	8.11%	21,100
May 22, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	4,900
May 21, 2026	0.37	0.40	0.37	0.37	0.37	-1.35%	48,600
May 20, 2026	0.38	0.38	0.35	0.37	0.37	-3.90%	147,800
May 18, 2026	0.41	0.41	0.39	0.39	0.39	-6.10%	46,200
May 15, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	67,000
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