Hwa Tai Industries Bhd. (8478) Historical Prices

Time Period

Events

MY:8478 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	0	0.00
Nov 10, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	0	0.00
Nov 09, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	0	0.00
Nov 05, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	0	0.00
Nov 04, 2026	0.35	0.38	0.35	0.38	0.38	+8.70%	198,600	30.63
Nov 03, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Nov 02, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	3,000	0.41
Oct 30, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	1,000	0.14
Oct 29, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 28, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	0	0.00
Oct 27, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 26, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 23, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	3,000	0.31
Oct 22, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 21, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 20, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	5,000	0.49
Oct 19, 2026	0.35	0.37	0.34	0.35	0.35	0.00%	37,400	3.71
Oct 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	100	0.01
Oct 15, 2026	0.35	0.38	0.35	0.35	0.35	0.00%	0	0.00
Oct 14, 2026	0.35	0.35	0.35	0.35	0.35	+1.45%	10,000	1.00
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	0.00%	1,200	0.11
Oct 12, 2026	0.35	0.35	0.35	0.35	0.35	+1.47%	150,300	17.45
Oct 09, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	700	0.08
Oct 08, 2026	0.34	0.38	0.34	0.34	0.34	0.00%	0	0.00
Oct 07, 2026	0.34	0.34	0.34	0.34	0.34	0.00%	5,000	0.52
Oct 06, 2026	0.35	0.35	0.34	0.34	0.34	-10.53%	10,000	1.07
Oct 05, 2026	0.35	0.38	0.34	0.38	0.38	0.00%	28,100	3.14
Oct 02, 2026	0.38	0.38	0.35	0.38	0.38	0.00%	15,300	1.76
Oct 01, 2026	0.35	0.38	0.35	0.38	0.38	+11.76%	5,400	0.63
Sep 30, 2026	0.35	0.35	0.34	0.34	0.34	-12.82%	12,500	1.33
Sep 29, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 28, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 25, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 24, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 23, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 22, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 21, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 18, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 17, 2026	0.39	0.39	0.39	0.39	0.39	+9.86%	100	0.01
Sep 16, 2026	0.36	0.39	0.36	0.36	0.36	0.00%	0	0.00
Sep 15, 2026	0.39	0.39	0.36	0.36	0.36	-7.79%	6,300	0.63
Sep 14, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 11, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 10, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 09, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 08, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 07, 2026	0.39	0.39	0.35	0.39	0.39	0.00%	0	0.00
Sep 04, 2026	0.35	0.39	0.35	0.39	0.39	0.00%	400	0.04
Sep 03, 2026	0.39	0.39	0.39	0.39	0.39	+10.00%	100	0.01

Hwa Tai Industries Bhd. historical prices

Hwa Tai Industries Bhd. (8478) Historical Prices

Become an Expert with TipRanks Premium