Xin Hwa Holdings Bhd.(MY:5267)
0.150.00 (0.00%)
MY:5267
Xin Hwa Holdings Bhd. historical prices
0.15
At close:0.00 (0.00%)
Xin Hwa Holdings Bhd. (5267) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 17,000 | 0.41 |
| Nov 02, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 45,200 | 1.12 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | +6.90% | 58,100 | 1.41 |
| Oct 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 17,200 | 0.40 |
| Oct 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 51,000 | 1.22 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 104,000 | 2.43 |
| Oct 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 259,200 | 6.70 |
| Oct 15, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 53,000 | 1.40 |
| Oct 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | +3.23% | 52,500 | 1.42 |
| Oct 07, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 15,000 | 0.41 |
| Oct 06, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 41,000 | 1.10 |
| Oct 02, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | +3.33% | 135,000 | 3.85 |
| Oct 01, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | +3.45% | 19,100 | 0.53 |
| Sep 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 86,400 | 2.35 |
| Sep 29, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.00% | 65,199 | 1.71 |
| Sep 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 38,100 | 0.84 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 218,900 | 5.23 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 6,500 | 0.16 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | +3.23% | 50,300 | 1.15 |
| Sep 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 236,700 | 5.92 |
| Sep 09, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 19,000 | 0.46 |
| Sep 07, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.00% | 10,000 | 0.24 |
| Sep 04, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00% | 30,200 | 0.74 |
| Sep 03, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 0.00% | 126,200 | 3.19 |
