Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Hwa Tai Industries Berhad (8478.KL)

0.4600
0.0000
(0.00%)
As of April 29 at 3:58:05 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.46500.46500.45500.46000.460013,200
Apr 28, 20250.46000.49500.45500.46000.460065,000
Apr 25, 20250.45500.53000.45500.51000.510021,200
Apr 24, 20250.48500.48500.48500.48500.4850-
Apr 23, 20250.48500.48500.48500.48500.4850-
Apr 22, 20250.45500.48500.45500.48500.48503,100
Apr 21, 20250.46000.46000.46000.46000.46001,000
Apr 18, 20250.46000.46000.46000.46000.4600-
Apr 17, 20250.46000.46000.46000.46000.460010,000
Apr 16, 20250.46000.46000.46000.46000.46003,000
Apr 15, 20250.47000.49500.45500.48500.485056,700
Apr 14, 20250.47000.47000.45000.45000.45001,900
Apr 11, 20250.44000.47000.44000.47000.470010,200
Apr 10, 20250.47500.47500.45000.46000.460022,200
Apr 9, 20250.47500.47500.43500.47500.475018,400
Apr 8, 20250.46000.46000.46000.46000.46005,000
Apr 7, 20250.47500.47500.43500.46000.460021,300
Apr 4, 20250.47500.47500.47500.47500.4750-
Apr 3, 20250.50000.50000.47500.47500.475013,600
Apr 2, 20250.50000.50000.50000.50000.5000-
Mar 28, 20250.50000.50000.50000.50000.50006,000
Mar 27, 20250.50500.50500.50500.50500.50505,000
Mar 26, 20250.46500.46500.46500.46500.4650-
Mar 25, 20250.46500.46500.46500.46500.4650-
Mar 24, 20250.46500.46500.46500.46500.465038,700
Mar 21, 20250.46500.46500.46500.46500.4650-
Mar 20, 20250.46500.46500.46500.46500.46504,000
Mar 19, 20250.46500.46500.46500.46500.465010,000
Mar 17, 20250.49000.49500.47000.48500.485026,100
Mar 14, 20250.47000.49000.47000.49000.490012,200
Mar 13, 20250.48000.48000.46500.48000.480025,300
Mar 12, 20250.49500.49500.49500.49500.4950-
Mar 11, 20250.49500.49500.49500.49500.4950-
Mar 10, 20250.49500.49500.49500.49500.4950-
Mar 7, 20250.46500.49500.45000.49500.495051,100
Mar 6, 20250.46500.46500.46500.46500.46502,000
Mar 5, 20250.47000.47000.47000.47000.47008,000
Mar 4, 20250.48000.48000.47000.47000.470021,500
Mar 3, 20250.47000.48000.47000.48000.480012,000
Feb 28, 20250.48500.48500.48000.48500.485047,300
Feb 27, 20250.48500.48500.48500.48500.4850-
Feb 26, 20250.48500.50000.48000.48500.485064,500
Feb 25, 20250.50000.50000.49000.49000.490027,200
Feb 24, 20250.50000.50000.49000.49000.490017,000
Feb 21, 20250.51500.51500.51000.51000.510011,600
Feb 20, 20250.50500.51500.50500.51500.51502,400
Feb 19, 20250.51000.51000.51000.51000.51003,000
Feb 18, 20250.51000.51000.51000.51000.5100-
Feb 17, 20250.51000.51000.51000.51000.510058,000
Feb 14, 20250.51000.52000.51000.52000.52005,000
Feb 13, 20250.51000.51000.51000.51000.510036,400
Feb 12, 20250.51000.52000.51000.52000.52004,500
Feb 10, 20250.51000.52000.51000.52000.52004,400
Feb 7, 20250.51000.51000.51000.51000.510012,000
Feb 6, 20250.52000.52000.52000.52000.5200200
Feb 5, 20250.51000.51000.51000.51000.5100-
Feb 4, 20250.51000.51000.51000.51000.51009,100
Feb 3, 20250.51000.51000.51000.51000.51002,000
Jan 31, 20250.51000.51500.51000.51500.515067,800
Jan 28, 20250.51500.51500.51500.51500.5150-
Jan 27, 20250.51500.51500.51500.51500.5150-
Jan 24, 20250.51500.51500.51500.51500.5150-
Jan 23, 20250.51500.51500.51500.51500.51507,700
Jan 22, 20250.51000.52000.51000.51000.510017,800
Jan 21, 20250.51000.52500.51000.52500.5250200
Jan 20, 20250.53000.53000.51000.53000.5300345,600
Jan 17, 20250.53000.53000.53000.53000.530028,000
Jan 16, 20250.53500.55000.53500.55000.550046,000
Jan 15, 20250.53500.55500.53500.55500.5550240,500
Jan 14, 20250.51500.51500.51500.51500.5150-
Jan 13, 20250.52000.52000.51500.51500.515022,700
Jan 10, 20250.52000.52000.52000.52000.5200-
Jan 9, 20250.53000.53000.52000.52000.52003,100
Jan 8, 20250.52500.52500.52500.52500.525017,000
Jan 7, 20250.52500.52500.52500.52500.525012,300
Jan 6, 20250.54000.54000.52500.52500.525017,300
Jan 3, 20250.53000.53000.53000.53000.530018,000
Jan 2, 20250.52500.54000.52500.54000.540017,000
Dec 31, 20240.53000.54000.53000.53000.530020,200
Dec 30, 20240.52500.52500.52500.52500.52501,000
Dec 27, 20240.54000.54000.54000.54000.5400100
Dec 26, 20240.52000.52000.52000.52000.5200-
Dec 24, 20240.52000.52000.52000.52000.5200-
Dec 23, 20240.52000.52000.52000.52000.520010,000
Dec 20, 20240.52500.52500.52000.52000.520025,000
Dec 19, 20240.52500.52500.52500.52500.52504,300
Dec 18, 20240.52500.52500.52500.52500.5250-
Dec 17, 20240.52500.52500.52500.52500.5250-
Dec 16, 20240.52500.52500.52500.52500.525010,000
Dec 13, 20240.52500.52500.52500.52500.52503,000
Dec 12, 20240.52500.52500.52500.52500.525034,000
Dec 11, 20240.53000.53000.53000.53000.53002,000
Dec 10, 20240.52500.52500.52500.52500.525027,000
Dec 9, 20240.53500.53500.52500.52500.525012,000
Dec 6, 20240.54000.54000.54000.54000.5400-
Dec 5, 20240.53000.55500.53000.54000.540018,900
Dec 4, 20240.53000.54000.52500.52500.525027,700
Dec 3, 20240.53000.53000.53000.53000.530010,000
Dec 2, 20240.54000.54000.54000.54000.5400-
Nov 29, 20240.52000.54000.51500.54000.5400171,900
Nov 28, 20240.52000.53000.52000.53000.530042,500
Nov 27, 20240.52500.52500.52000.52000.520030,400
Nov 26, 20240.52000.52000.52000.52000.520076,500
Nov 25, 20240.51500.51500.51500.51500.515011,100
Nov 22, 20240.51500.51500.51500.51500.515013,000
Nov 21, 20240.51500.51500.51500.51500.515032,000
Nov 20, 20240.51500.51500.51500.51500.515010,100
Nov 19, 20240.51500.52500.51500.52500.52509,900
Nov 18, 20240.51500.51500.51500.51500.515058,000
Nov 15, 20240.52000.52000.52000.52000.520051,000
Nov 14, 20240.51500.52500.51500.52500.52507,100
Nov 13, 20240.52000.52000.52000.52000.520048,000
Nov 12, 20240.52000.53000.52000.53000.53001,000
Nov 11, 20240.52000.52000.52000.52000.520015,000
Nov 8, 20240.52500.52500.52000.52000.520056,200
Nov 7, 20240.52500.52500.52500.52500.525010,000
Nov 6, 20240.53000.53000.53000.53000.5300100
Nov 5, 20240.52000.52000.52000.52000.520030,000
Nov 4, 20240.52000.52000.52000.52000.5200-
Nov 1, 20240.52500.52500.52000.52000.520016,000
Oct 30, 20240.52000.52000.52000.52000.52005,000
Oct 29, 20240.52500.52500.52500.52500.525026,800
Oct 28, 20240.52500.52500.52500.52500.52502,300
Oct 25, 20240.52500.52500.52500.52500.52501,400
Oct 24, 20240.52500.52500.52500.52500.5250-
Oct 23, 20240.52500.52500.52500.52500.525010,000
Oct 22, 20240.54500.55000.54500.55000.550030,000
Oct 21, 20240.56000.56000.55000.55000.550019,000
Oct 18, 20240.52000.52000.52000.52000.5200-
Oct 17, 20240.52000.52000.52000.52000.52001,100
Oct 16, 20240.52000.54500.51500.52000.520046,300
Oct 15, 20240.53000.53000.52000.52000.520061,000
Oct 14, 20240.53000.53000.53000.53000.53006,400
Oct 11, 20240.53000.55000.53000.55000.550065,500
Oct 10, 20240.52000.52000.52000.52000.520059,000
Oct 9, 20240.52000.52000.52000.52000.520017,000
Oct 8, 20240.52000.52000.52000.52000.52007,800
Oct 7, 20240.52000.52000.52000.52000.520024,500
Oct 4, 20240.52000.52000.52000.52000.52001,400
Oct 3, 20240.52000.52000.52000.52000.52008,500
Oct 2, 20240.51500.52000.51500.52000.520016,000
Oct 1, 20240.53000.53500.52000.52000.520018,500
Sep 30, 20240.51500.53500.51500.53000.530021,000
Sep 27, 20240.51500.52000.51500.51500.51508,400
Sep 26, 20240.52000.52000.52000.52000.520010,000
Sep 25, 20240.52000.52000.52000.52000.520014,000
Sep 24, 20240.52000.52000.52000.52000.520032,700
Sep 23, 20240.52000.52000.52000.52000.520011,000
Sep 20, 20240.52000.53000.52000.52000.520076,200
Sep 19, 20240.52500.52500.52500.52500.525010,000
Sep 18, 20240.55000.55000.55000.55000.5500500
Sep 17, 20240.55000.55000.55000.55000.55005,000
Sep 13, 20240.53000.53000.52000.53000.530041,500
Sep 12, 20240.52000.52000.52000.52000.520077,000
Sep 11, 20240.51500.52000.51000.52000.520038,000
Sep 10, 20240.52000.55000.51500.55000.55005,100
Sep 9, 20240.52500.52500.52500.52500.5250-
Sep 6, 20240.52500.52500.52500.52500.52506,400
Sep 5, 20240.57000.57000.52500.52500.525032,100
Sep 4, 20240.55000.56000.53500.56000.560014,100
Sep 3, 20240.56500.56500.56500.56500.5650100
Sep 2, 20240.56000.56000.56000.56000.560030,200
Aug 30, 20240.51000.55000.51000.52500.5250106,000
Aug 29, 20240.56500.56500.56500.56500.5650-
Aug 28, 20240.54500.56500.54500.56500.56506,500
Aug 27, 20240.54500.56500.54000.56500.565046,100
Aug 26, 20240.56000.57000.55500.57000.570040,900
Aug 23, 20240.57500.57500.56500.56500.565021,700
Aug 22, 20240.56500.57500.56500.57500.575012,600
Aug 21, 20240.57000.57500.57000.57500.5750205,000
Aug 20, 20240.58000.58000.58000.58000.5800-
Aug 19, 20240.57000.58000.57000.58000.580063,900
Aug 16, 20240.58000.58000.58000.58000.5800100
Aug 15, 20240.56000.57500.56000.57500.575031,000
Aug 14, 20240.56000.56000.56000.56000.560047,800
Aug 13, 20240.56500.56500.56000.56000.5600115,000
Aug 12, 20240.57500.57500.56500.57000.5700100,800
Aug 9, 20240.56000.57000.56000.57000.570026,500
Aug 8, 20240.56000.56500.55000.56500.565081,100
Aug 7, 20240.57500.57500.56000.56000.5600150,300
Aug 6, 20240.54000.57000.54000.56000.5600244,000
Aug 5, 20240.58000.58000.54000.54000.5400282,500
Aug 2, 20240.58000.58000.58000.58000.580038,200
Aug 1, 20240.59000.59000.59000.59000.59001,000
Jul 31, 20240.58000.59000.58000.59000.590012,100
Jul 30, 20240.58500.59000.58000.59000.590063,500
Jul 29, 20240.58500.59000.58500.58500.585013,900
Jul 26, 20240.58500.59500.58000.59500.59505,100
Jul 25, 20240.60000.60000.60000.60000.600020,000
Jul 24, 20240.58500.60000.58500.60000.60008,100
Jul 23, 20240.59000.62500.59000.59000.590091,400
Jul 22, 20240.58500.58500.58500.58500.585065,000
Jul 19, 20240.59000.60000.59000.59000.590042,000
Jul 18, 20240.59000.59500.58500.59000.590083,400
Jul 17, 20240.59000.59000.58500.59000.5900111,500
Jul 16, 20240.58500.59000.58000.58000.580095,300
Jul 15, 20240.59000.59000.59000.59000.590048,500
Jul 12, 20240.58500.61500.58500.59500.5950113,300
Jul 11, 20240.59000.59000.58500.59000.590035,300
Jul 10, 20240.59000.59500.59000.59000.590093,900
Jul 9, 20240.59500.60000.59000.59500.5950239,100
Jul 5, 20240.60000.60000.59500.60000.6000154,200
Jul 4, 20240.60000.61000.59500.61000.6100167,100
Jul 3, 20240.60000.61500.59500.61000.6100117,800
Jul 2, 20240.59500.61500.59000.59500.5950174,900
Jul 1, 20240.59500.60000.59000.59000.5900137,200
Jun 28, 20240.59500.59500.58500.59500.5950106,800
Jun 27, 20240.60000.60500.59500.59500.595078,000
Jun 26, 20240.60000.60000.60000.60000.600045,000
Jun 25, 20240.60500.61000.60500.61000.6100207,100
Jun 24, 20240.61500.61500.60500.60500.6050160,400
Jun 21, 20240.61000.61500.60500.61500.6150110,700
Jun 20, 20240.60000.61500.60000.61500.6150254,900
Jun 19, 20240.61000.61500.60000.60000.6000181,400
Jun 18, 20240.62500.62500.60000.61000.6100465,700
Jun 14, 20240.60500.62500.60500.62500.6250306,200
Jun 13, 20240.64000.64000.61500.62000.6200458,700
Jun 12, 20240.65000.67500.62500.64000.64002,951,800
Jun 11, 20240.60000.65000.60000.64000.64001,486,100
Jun 10, 20240.60000.61500.60000.60000.6000266,500
Jun 7, 20240.59500.60000.59000.60000.6000325,100
Jun 6, 20240.58500.59000.57500.59000.5900114,800
Jun 5, 20240.58000.59500.57500.58000.5800156,500
Jun 4, 20240.58000.58000.57000.57500.575025,400
May 31, 20240.58000.58000.56500.58000.5800267,800
May 30, 20240.57500.58500.56500.58500.5850135,000
May 29, 20240.58000.58500.57500.57500.575064,100
May 28, 20240.59000.61500.58500.59500.5950461,600
May 27, 20240.58000.59000.58000.59000.590093,400
May 24, 20240.58000.58500.57500.58500.5850184,100
May 23, 20240.59000.60500.58000.58000.5800261,100
May 21, 20240.59500.59500.59000.59000.5900157,600
May 20, 20240.60500.62000.59500.60000.6000282,200
May 17, 20240.62500.63000.59000.60500.6050511,700
May 16, 20240.58000.63000.58000.62000.62001,043,200
May 15, 20240.58000.59500.57000.58500.5850465,900
May 14, 20240.58000.58500.57000.57000.5700103,800
May 13, 20240.57500.58000.57000.58000.5800239,400
May 10, 20240.58000.58000.57000.57500.5750403,100
May 9, 20240.57500.59000.57500.58000.5800320,800
May 8, 20240.59000.62000.58000.58000.5800519,400
May 7, 20240.58000.59500.57500.59000.5900255,200
May 6, 20240.58000.60000.57500.59000.5900229,600
May 3, 20240.57500.59000.57500.59000.5900175,900
May 2, 20240.60000.60000.56500.57500.5750676,500
Apr 30, 20240.62000.63000.60000.60500.6050169,300