Ho Wah Genting Berhad (KLSE:HWGB)
Malaysia · Delayed Price · Currency is MYR 0.1200
+0.0050 (4.35%)
At close: Apr 28, 2026
Ho Wah Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 70,500 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 104,300 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 306,200 |
| Apr 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 23,000 |
| Apr 23, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 122,100 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,400 |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 23,700 |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 104,400 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,600 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 83,300 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 23,900 |
| Apr 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 188,900 |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 234,600 |
| Apr 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 58,900 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 67,800 |
| Apr 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,900 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 190,000 |
| Apr 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 559,300 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 41,000 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 273,300 |
| Apr 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 100,900 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,100 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 55,400 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 53,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 271,800 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 13,700 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 20,500 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 20,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 143,900 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 13,100 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 83,700 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,200 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 556,700 |
| Mar 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 269,500 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 275,200 |
| Mar 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,400 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 137,100 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 463,700 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 121,600 |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 83,500 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,000 |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,300 |
| Feb 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 70,300 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 33,400 |
| Feb 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 26,300 |
| Feb 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 22,200 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 138,600 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 90,600 |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 7,600 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 76,000 |