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 |
| Sep 18, 2025 | 1.68 | 1.68 | 1.62 | 1.65 | 1.63 | -2.94% | 97,800 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.68 | -1.73% | 18,000 |
| Sep 12, 2025 | 1.69 | 1.73 | 1.68 | 1.73 | 1.71 | -3.35% | 17,000 |
| Sep 11, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.77 | 3.47% | 7,000 |
| Sep 10, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.70 | -0.57% | 9,600 |
| Sep 9, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.71 | -1.14% | 16,700 |
| Sep 8, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | 1.73 | 0.57% | 31,100 |
| Sep 4, 2025 | 1.82 | 1.83 | 1.75 | 1.75 | 1.72 | -2.23% | 40,900 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.79 | 1.79 | 1.76 | -3.24% | 12,500 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.82 | -0.54% | 2,700 |
| Aug 29, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.83 | - | 9,500 |
| Aug 28, 2025 | 1.86 | 1.86 | 1.83 | 1.86 | 1.83 | -0.53% | 15,400 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.83 | - | 3,400 |
| Aug 26, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.83 | -1.58% | 23,000 |
| Aug 20, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.86 | 2.15% | 44,400 |
| Aug 19, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.83 | -2.11% | 22,000 |
| Aug 15, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | - | 6,000 |
| Aug 14, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.86 | - | 24,000 |
| Aug 13, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.86 | - | 3,700 |
| Aug 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -0.52% | 5,000 |
| Aug 8, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.87 | 1.06% | 19,400 |
| Aug 7, 2025 | 1.88 | 1.89 | 1.87 | 1.89 | 1.85 | -0.53% | 34,600 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.86 | -1.04% | 68,100 |
| Aug 5, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.88 | 0.52% | 15,000 |
| Aug 4, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.87 | 0.53% | 13,500 |
| Aug 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -1.04% | 800 |
| Jul 29, 2025 | 1.89 | 1.92 | 1.88 | 1.92 | 1.88 | 3.23% | 21,500 |
| Jul 28, 2025 | 1.86 | 1.90 | 1.86 | 1.86 | 1.83 | -2.62% | 12,100 |
| Jul 25, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.87 | 0.53% | 5,500 |
| Jul 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | - | 3,000 |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.86 | -2.56% | 17,800 |
| Jul 22, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.91 | 1.56% | 30,000 |
| Jul 21, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.88 | -0.52% | 6,000 |
| Jul 18, 2025 | 1.92 | 1.93 | 1.89 | 1.93 | 1.89 | - | 20,900 |
| Jul 16, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.89 | -1.03% | 42,000 |
| Jul 15, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.91 | - | 30,000 |
| Jul 14, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | - | 15,100 |
| Jul 11, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.91 | - | 5,000 |
| Jul 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | - | 29,000 |
| Jul 9, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.91 | -0.51% | 1,000 |
| Jul 7, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.92 | - | 96,100 |
| Jul 4, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -1.01% | 1,900 |
| Jul 1, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | - | 100 |
| Jun 25, 2025 | 1.93 | 1.98 | 1.93 | 1.98 | 1.94 | - | 17,400 |
| Jun 24, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.94 | 0.51% | 12,600 |
| Jun 23, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.93 | -1.01% | 2,000 |
| Jun 20, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.95 | - | 18,300 |
| Jun 17, 2025 | 1.98 | 1.99 | 1.97 | 1.99 | 1.95 | - | 21,000 |
| Jun 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.95 | -0.50% | 5,000 |
| Jun 11, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 1.95 | 0.50% | 25,500 |