Skip to main content
Ho Wah Genting Berhad (KLSE:HWGB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.115
-0.005 (-4.17%)
At close: Apr 30, 2026

Ho Wah Genting Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20260.120.120.120.120.12-4.17%178,300
Apr 29, 20260.120.120.120.120.12-70,500
Apr 28, 20260.120.120.110.120.124.35%104,300
Apr 27, 20260.110.120.110.120.124.55%306,200
Apr 24, 20260.110.110.110.110.11-4.35%23,000
Apr 23, 20260.110.120.110.120.124.55%122,100
Apr 22, 20260.110.110.110.110.114.76%15,400
Apr 21, 20260.110.110.110.110.11-4.55%23,700
Apr 20, 20260.110.110.110.110.11-104,400
Apr 17, 20260.110.110.110.110.11-25,600
Apr 16, 20260.110.110.110.110.114.76%83,300
Apr 15, 20260.110.110.110.110.11-4.55%23,900
Apr 14, 20260.110.110.110.110.11-188,900
Apr 13, 20260.110.110.110.110.114.76%234,600
Apr 10, 20260.110.110.110.110.11-4.55%58,900
Apr 9, 20260.110.110.110.110.11-67,800
Apr 8, 20260.110.110.110.110.11-21,900
Apr 7, 20260.110.110.110.110.114.76%190,000
Apr 6, 20260.110.110.110.110.11-4.55%559,300
Apr 3, 20260.120.120.110.110.11-41,000
Apr 2, 20260.120.120.110.110.11-4.35%273,300
Apr 1, 20260.120.120.110.120.124.55%100,900
Mar 31, 20260.110.110.110.110.11-3,100
Mar 30, 20260.110.110.110.110.11-55,400
Mar 27, 20260.110.120.110.110.11-4.35%53,000
Mar 26, 20260.110.120.110.120.124.55%271,800
Mar 25, 20260.110.110.110.110.11-4.35%13,700
Mar 24, 20260.110.120.110.120.124.55%20,500
Mar 19, 20260.110.110.110.110.11-4.35%20,000
Mar 18, 20260.110.120.110.120.124.55%143,900
Mar 17, 20260.110.110.110.110.11-13,100
Mar 16, 20260.110.120.110.110.11-83,700
Mar 12, 20260.110.110.110.110.11-2,200
Mar 11, 20260.110.120.110.110.11-556,700
Mar 10, 20260.120.120.110.110.11-8.33%269,500
Mar 9, 20260.130.130.120.120.12-4.00%275,200
Mar 6, 20260.130.130.130.130.13-21,400
Mar 5, 20260.130.130.130.130.134.17%137,100
Mar 4, 20260.120.130.120.120.12-463,700
Mar 3, 20260.130.130.120.120.12-4.00%121,600
Mar 2, 20260.130.130.130.130.13-83,500
Feb 27, 20260.130.130.130.130.13-12,000
Feb 26, 20260.130.130.130.130.13-10,300
Feb 25, 20260.130.130.130.130.13-3.85%70,300
Feb 24, 20260.140.140.130.130.13-33,400
Feb 23, 20260.130.130.130.130.13-26,300
Feb 19, 20260.130.130.130.130.13-3.70%22,200
Feb 13, 20260.130.140.130.140.143.85%138,600
Feb 12, 20260.130.130.130.130.13-90,600
Feb 11, 20260.130.130.130.130.13-7,600
Feb 10, 20260.130.130.130.130.134.00%76,000
Feb 9, 20260.140.140.130.130.13-7.41%13,000
Feb 6, 20260.130.140.130.140.143.85%19,700
Feb 5, 20260.130.130.130.130.13-1,035,600
Feb 4, 20260.140.140.130.130.13-3.70%280,300
Feb 3, 20260.130.140.130.140.14-21,900
Jan 30, 20260.140.140.130.140.143.85%153,800
Jan 29, 20260.130.140.130.130.13-3.70%99,900
Jan 28, 20260.140.140.140.140.14-50,300
Jan 27, 20260.140.140.140.140.14-244,700
Jan 26, 20260.140.140.130.140.14-3.57%497,600
Jan 23, 20260.140.140.140.140.14-24,500
Jan 22, 20260.140.140.140.140.14-3.45%101,400
Jan 21, 20260.140.150.140.150.15-151,600
Jan 20, 20260.150.150.140.150.15-53,400
Jan 19, 20260.150.150.150.150.15-12,600
Jan 16, 20260.140.150.140.150.157.41%117,000
Jan 15, 20260.140.140.140.140.14-3.57%118,100
Jan 14, 20260.140.140.140.140.14-3,300
Jan 13, 20260.140.140.140.140.14-3.45%50,000
Jan 9, 20260.140.150.140.150.15-30,100
Jan 8, 20260.140.150.140.150.153.57%14,100
Jan 7, 20260.140.140.140.140.14-107,000
Jan 6, 20260.140.140.140.140.14-65,400
Jan 5, 20260.140.140.140.140.14-3,100
Jan 2, 20260.140.140.140.140.14-10,200
Dec 31, 20250.140.140.140.140.14-37,600
Dec 30, 20250.140.140.140.140.143.70%130,700
Dec 29, 20250.140.140.140.140.14-3.57%148,000
Dec 24, 20250.140.140.140.140.143.70%45,000
Dec 23, 20250.140.140.140.140.14-181,900
Dec 22, 20250.140.140.140.140.14-3.57%126,800
Dec 19, 20250.140.140.140.140.14-3.45%153,200
Dec 18, 20250.140.150.140.150.153.57%138,700
Dec 17, 20250.140.140.140.140.14-27,000
Dec 16, 20250.150.150.140.140.14-26,300
Dec 15, 20250.150.150.140.140.14-3.45%242,300
Dec 12, 20250.150.150.140.150.15-202,200
Dec 11, 20250.150.150.150.150.15-602,100
Dec 10, 20250.150.150.150.150.15-3.33%106,100
Dec 9, 20250.150.160.150.150.15-217,900
Dec 8, 20250.150.160.150.150.15-3.23%98,000
Dec 5, 20250.150.160.150.160.163.33%132,100
Dec 4, 20250.160.160.150.150.15-63,700
Dec 3, 20250.150.160.150.150.15-59,000
Dec 2, 20250.160.170.150.150.15-3.23%653,900
Dec 1, 20250.170.170.160.160.16-8.82%256,400
Nov 28, 20250.170.170.170.170.173.03%239,400
Nov 27, 20250.160.180.160.170.17-2,828,600
Nov 26, 20250.160.170.160.170.176.45%324,100