Skip to main content
Hua Yang Berhad (KLSE:HUAYANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.185
-0.005 (-2.63%)
At close: Mar 9, 2026

Hua Yang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.180.190.180.190.19-2.63%202,400
Mar 6, 20260.180.190.180.190.195.56%1,079,300
Mar 5, 20260.180.190.180.180.18-5.26%567,400
Mar 4, 20260.190.190.180.190.19-225,700
Mar 3, 20260.190.200.190.190.19-2.56%350,600
Mar 2, 20260.190.200.190.200.20-92,200
Feb 27, 20260.200.200.190.200.20-284,000
Feb 26, 20260.200.200.190.200.20-1,600
Feb 25, 20260.190.200.190.200.202.63%120,900
Feb 24, 20260.190.190.190.190.19-135,800
Feb 23, 20260.200.200.190.190.19-2.56%839,600
Feb 20, 20260.200.200.200.200.20-2.50%492,800
Feb 19, 20260.200.200.200.200.20-6,100
Feb 16, 20260.200.200.200.200.20-100
Feb 13, 20260.200.200.200.200.20-136,700
Feb 12, 20260.200.200.200.200.20-92,100
Feb 11, 20260.200.200.200.200.202.56%61,300
Feb 10, 20260.200.200.200.200.20-2.50%173,600
Feb 9, 20260.200.200.200.200.20-17,200
Feb 6, 20260.200.200.200.200.20-29,200
Feb 5, 20260.200.200.200.200.20-2.44%451,800
Feb 4, 20260.200.210.200.210.21-125,300
Feb 3, 20260.200.210.200.210.212.50%90,400
Jan 30, 20260.200.200.200.200.20-34,800
Jan 29, 20260.200.200.200.200.202.56%48,200
Jan 28, 20260.200.200.200.200.20-2.50%690,900
Jan 27, 20260.210.210.200.200.20-2.44%278,300
Jan 26, 20260.200.210.200.210.212.50%97,800
Jan 23, 20260.200.210.200.200.20-525,700
Jan 22, 20260.210.210.200.200.20-2.44%401,800
Jan 21, 20260.210.210.210.210.21-2.38%100,000
Jan 20, 20260.210.210.210.210.21-62,000
Jan 19, 20260.210.210.210.210.21-178,500
Jan 16, 20260.210.220.210.210.21-2.33%26,400
Jan 15, 20260.210.220.210.220.22-120,100
Jan 14, 20260.210.220.210.220.222.38%126,900
Jan 13, 20260.210.210.210.210.21-140,300
Jan 12, 20260.220.220.210.210.21-4.55%871,500
Jan 9, 20260.220.220.220.220.22-479,900
Jan 8, 20260.220.220.220.220.222.33%210,200
Jan 7, 20260.240.250.220.220.22-6.52%5,403,900
Jan 6, 20260.210.230.210.230.236.98%3,020,300
Jan 5, 20260.210.220.210.220.22-31,300
Jan 2, 20260.210.220.210.220.22-114,000
Dec 31, 20250.220.220.210.220.22-69,500
Dec 30, 20250.220.220.220.220.22-8,700
Dec 29, 20250.210.220.210.220.22-81,200
Dec 26, 20250.210.220.210.220.222.38%51,600
Dec 24, 20250.210.220.210.210.21-132,900
Dec 23, 20250.210.210.210.210.21-157,100
Dec 22, 20250.220.220.210.210.21-4.55%140,300
Dec 19, 20250.210.220.210.220.222.33%72,800
Dec 18, 20250.210.220.210.220.22-43,600
Dec 17, 20250.210.220.210.220.22-210,000
Dec 16, 20250.210.220.210.220.22-6,800
Dec 15, 20250.220.220.210.220.22-2.27%154,600
Dec 12, 20250.220.220.220.220.222.33%119,300
Dec 11, 20250.210.220.210.220.222.38%312,700
Dec 10, 20250.210.210.210.210.21-4.55%319,900
Dec 9, 20250.210.220.210.220.224.76%2,600
Dec 8, 20250.220.220.210.210.21-4.55%65,300
Dec 5, 20250.220.220.220.220.22-9,100
Dec 4, 20250.210.220.210.220.224.76%143,900
Dec 3, 20250.210.210.210.210.21-2.33%219,300
Dec 2, 20250.210.220.210.220.22-134,600
Dec 1, 20250.210.220.210.220.222.38%108,100
Nov 28, 20250.210.210.210.210.21-2.33%173,800
Nov 27, 20250.210.220.210.220.22-10,300
Nov 26, 20250.220.220.210.220.22-74,700
Nov 25, 20250.220.220.210.220.22-254,700
Nov 24, 20250.220.220.220.220.22-2.27%251,000
Nov 21, 20250.220.220.220.220.22-42,000
Nov 20, 20250.220.220.220.220.22-2.22%101,600
Nov 19, 20250.230.230.220.230.23-108,300
Nov 18, 20250.230.230.220.230.23-6.25%357,000
Nov 17, 20250.240.240.230.240.24-2.04%237,500
Nov 14, 20250.250.250.250.250.25-200
Nov 13, 20250.240.250.240.250.25-40,300
Nov 12, 20250.240.250.240.250.252.08%51,600
Nov 11, 20250.240.240.240.240.242.13%17,400
Nov 10, 20250.240.240.240.240.24-4.08%221,900
Nov 7, 20250.250.250.250.250.25-47,100
Nov 6, 20250.250.250.240.250.25-12,100
Nov 5, 20250.250.250.250.250.25-2.00%93,100
Nov 4, 20250.250.250.240.250.25-119,000
Nov 3, 20250.250.250.250.250.25-1.96%135,200
Oct 31, 20250.240.260.240.260.266.25%120,900
Oct 30, 20250.240.240.240.240.24-15,000
Oct 29, 20250.240.240.240.240.24-146,300
Oct 28, 20250.250.250.240.240.24-4.00%177,600
Oct 27, 20250.250.250.250.250.25-1.96%235,700
Oct 24, 20250.250.260.250.260.264.08%224,300
Oct 23, 20250.250.250.250.250.25-3.92%180,000
Oct 22, 20250.250.260.250.260.26-85,500
Oct 21, 20250.250.260.250.260.262.00%298,800
Oct 17, 20250.250.260.250.250.25-24,800
Oct 16, 20250.260.260.250.250.25-1.96%290,700
Oct 15, 20250.250.260.250.260.26-373,000
Oct 14, 20250.260.260.250.260.26-1.92%459,300
Oct 13, 20250.260.260.260.260.26-499,100