Ho Wah Genting Berhad (KLSE:HWGB)
Malaysia · Delayed Price · Currency is MYR 0.1050
+0.0050 (5.00%)
At close: Jun 24, 2026
Ho Wah Genting Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 58,000 |
| Jun 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 15,200 |
| Jun 18, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 223,200 |
| Jun 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 16,200 |
| Jun 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 183,900 |
| Jun 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 165,300 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 129,300 |
| Jun 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 194,200 |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 308,600 |
| Jun 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 33,200 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 336,900 |
| Jun 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 345,900 |
| Jun 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 142,500 |
| May 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 121,100 |
| May 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 78,500 |
| May 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 57,300 |
| May 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 80,200 |
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 45,000 |
| May 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 555,700 |
| May 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 83,000 |
| May 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 395,000 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 393,600 |
| May 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 117,100 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 215,600 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 42,900 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,100 |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,900 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 24,200 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 159,400 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 45,100 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 43,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 94,500 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 178,300 |
| 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 |