New Hoong Fatt Holdings Berhad (KLSE:NHFATT)
Malaysia · Delayed Price · Currency is MYR 1.900
-0.020 (-1.04%)
At close: Aug 1, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | 800 |
| Jul 29, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | 3.23% | 21,500 |
| Jul 28, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -2.62% | 12,100 |
| Jul 25, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | 5,500 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,000 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | 17,800 |
| Jul 22, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | 30,000 |
| Jul 21, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | 6,000 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.93 | - | 20,900 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -1.03% | 42,000 |
| Jul 15, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 30,000 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 15,100 |
| Jul 11, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | 5,000 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 29,000 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | 1,000 |
| Jul 7, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | - | 96,100 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 1,900 |
| Jul 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 100 |
| Jun 25, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.98 | - | 17,400 |
| Jun 24, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | 0.51% | 12,600 |
| Jun 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 2,000 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | - | 18,300 |
| Jun 17, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 21,000 |
| Jun 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 5,000 |
| Jun 11, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 1.99 | 0.50% | 25,500 |
| Jun 10, 2025 | 1.99 | 1.99 | 1.95 | 1.99 | 1.98 | 0.51% | 18,900 |
| Jun 9, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.97 | - | 5,000 |
| Jun 6, 2025 | 1.98 | 1.98 | 1.93 | 1.98 | 1.97 | -1.00% | 5,600 |
| Jun 4, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 1.99 | 0.50% | 13,500 |
| Jun 3, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.98 | 1.02% | 24,000 |
| May 30, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.96 | -0.51% | 18,600 |
| May 29, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.97 | 1.54% | 13,000 |
| May 28, 2025 | 1.93 | 1.98 | 1.93 | 1.95 | 1.94 | -2.50% | 44,100 |
| May 26, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | - | 10,000 |
| May 23, 2025 | 1.99 | 2.00 | 1.93 | 2.00 | 1.99 | 1.01% | 43,000 |
| May 22, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.97 | 0.51% | 30,000 |
| May 21, 2025 | 1.97 | 1.98 | 1.97 | 1.97 | 1.96 | -0.51% | 23,500 |
| May 20, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -0.50% | 20,000 |
| May 19, 2025 | 1.98 | 1.99 | 1.95 | 1.99 | 1.98 | - | 15,100 |
| May 16, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.98 | 1.02% | 46,000 |
| May 15, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.96 | -1.01% | 10,000 |
| May 14, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.98 | 0.51% | 30,000 |
| May 13, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.97 | 0.51% | 19,000 |
| May 9, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.96 | -0.51% | 39,000 |
| May 8, 2025 | 1.99 | 1.99 | 1.95 | 1.98 | 1.97 | 0.51% | 31,000 |
| May 7, 2025 | 1.98 | 2.00 | 1.97 | 1.97 | 1.96 | - | 40,000 |
| May 6, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.96 | - | 30,200 |
| May 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | - | 10,000 |
| May 2, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.96 | 0.51% | 26,000 |
| Apr 30, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | -0.51% | 11,000 |