New Hoong Fatt Holdings Berhad (KLSE:NHFATT)
Malaysia
· Delayed Price · Currency is MYR 1.510
+0.020 (1.34%)
At close: Dec 4, 2025
KLSE:NHFATT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 1.34% | 12,000 |
| Dec 2, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 2,500 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,000 |
| Nov 28, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 15,200 |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 10,000 |
| Nov 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | - | 1,100 |
| Nov 25, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.46 | - | 40,400 |
| Nov 24, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.46 | - | 8,900 |
| Nov 21, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.46 | - | 12,800 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.46 | -0.68% | 35,600 |
| Nov 19, 2025 | 1.48 | 1.49 | 1.46 | 1.48 | 1.46 | -0.67% | 27,400 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.47 | -1.97% | 51,300 |
| Nov 17, 2025 | 1.51 | 1.56 | 1.51 | 1.52 | 1.50 | 0.66% | 8,800 |
| Nov 14, 2025 | 1.54 | 1.55 | 1.50 | 1.51 | 1.49 | -2.58% | 33,200 |
| Nov 13, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.53 | 4.03% | 102,200 |
| Nov 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 0.68% | 2,000 |
| Nov 11, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.46 | - | 4,900 |
| Nov 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | 1,000 |
| Nov 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.46 | -1.33% | 13,100 |
| Nov 5, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.48 | -0.66% | 11,700 |
| Nov 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | - | 2,000 |
| Oct 31, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.49 | 1.34% | 37,400 |
| Oct 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | -0.67% | 10,000 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.48 | 0.67% | 14,600 |
| Oct 28, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.47 | 0.68% | 8,200 |
| Oct 27, 2025 | 1.49 | 1.49 | 1.44 | 1.48 | 1.46 | 2.07% | 14,000 |
| Oct 24, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.44 | - | 43,200 |
| Oct 23, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.44 | - | 39,300 |
| Oct 22, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.44 | -0.68% | 35,800 |
| Oct 21, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.45 | - | 68,800 |
| Oct 16, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.45 | -1.35% | 49,300 |
| Oct 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.46 | - | 600 |
| Oct 14, 2025 | 1.51 | 1.51 | 1.47 | 1.48 | 1.46 | -1.99% | 75,900 |
| Oct 13, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.49 | -0.66% | 14,100 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | 10,000 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.50 | 1.52 | 1.50 | -0.65% | 43,000 |
| Oct 8, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.51 | 0.66% | 51,900 |
| Oct 7, 2025 | 1.52 | 1.52 | 1.51 | 1.52 | 1.50 | - | 25,300 |
| Oct 6, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.50 | -1.94% | 20,200 |
| Oct 3, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.53 | 1.31% | 11,000 |
| Oct 2, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.51 | 0.66% | 60,800 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.50 | -3.18% | 108,400 |
| Sep 30, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.55 | 1.29% | 46,100 |
| Sep 29, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.53 | 2.65% | 38,800 |
| Sep 26, 2025 | 1.60 | 1.60 | 1.46 | 1.51 | 1.49 | -6.21% | 204,300 |
| Sep 25, 2025 | 1.59 | 1.61 | 1.55 | 1.61 | 1.59 | -0.62% | 117,600 |
| Sep 24, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.60 | 1.89% | 31,100 |
| Sep 23, 2025 | 1.65 | 1.66 | 1.53 | 1.59 | 1.57 | -4.22% | 251,800 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.62 | 1.66 | 1.64 | - | 37,300 |
| Sep 19, 2025 | 1.63 | 1.66 | 1.62 | 1.66 | 1.64 | 0.61% | 29,000 |