New Hoong Fatt Holdings Berhad (KLSE:NHFATT)
Malaysia · Delayed Price · Currency is MYR 1.510
-0.040 (-2.58%)
At close: Nov 14, 2025
KLSE:NHFATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 8,800 |
| Nov 14, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 33,200 |
| Nov 13, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 4.03% | 102,200 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | 2,000 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | - | 4,900 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1,000 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -1.33% | 13,100 |
| Nov 5, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.66% | 11,700 |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 2,000 |
| Oct 31, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 37,400 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 10,000 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 0.67% | 14,600 |
| Oct 28, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 0.68% | 8,200 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | 2.07% | 14,000 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 43,200 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | - | 39,300 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 35,800 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 68,800 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.46 | -1.35% | 49,300 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 600 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 75,900 |
| Oct 13, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | -0.66% | 14,100 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 10,000 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.65% | 43,000 |
| Oct 8, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.53 | 0.66% | 51,900 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 25,300 |
| Oct 6, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 20,200 |
| Oct 3, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.31% | 11,000 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 60,800 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 108,400 |
| Sep 30, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 46,100 |
| Sep 29, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 2.65% | 38,800 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.46 | 1.51 | 1.51 | -6.21% | 204,300 |
| Sep 25, 2025 | 1.59 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 117,600 |
| Sep 24, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 31,100 |
| Sep 23, 2025 | 1.65 | 1.66 | 1.53 | 1.59 | 1.59 | -4.22% | 251,800 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.62 | 1.66 | 1.66 | - | 37,300 |
| Sep 19, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 0.61% | 29,000 |
| Sep 18, 2025 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -2.94% | 97,800 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 18,000 |
| Sep 12, 2025 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | -3.35% | 17,000 |
| Sep 11, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 3.47% | 7,000 |
| Sep 10, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.72 | -0.57% | 9,600 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.72 | -1.14% | 16,700 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.74 | 0.57% | 31,100 |
| Sep 4, 2025 | 1.82 | 1.83 | 1.75 | 1.75 | 1.73 | -2.23% | 40,900 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.77 | -3.24% | 12,500 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.83 | -0.54% | 2,700 |
| Aug 29, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.84 | - | 9,500 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.84 | -0.53% | 15,400 |