Skip to main content
Xin Hwa Holdings Berhad (KLSE:XINHWA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.145
0.00 (0.00%)
At close: Mar 6, 2026

Xin Hwa Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.140.150.140.150.15-104,500
Mar 6, 20260.150.150.140.150.15-25,800
Mar 5, 20260.140.150.140.150.15-60,300
Mar 4, 20260.140.150.140.150.157.41%30,100
Mar 3, 20260.140.150.130.140.14-3.57%315,500
Mar 2, 20260.140.140.140.140.14-3.45%11,000
Feb 25, 20260.140.150.140.150.153.57%67,100
Feb 23, 20260.150.150.140.140.14-26,200
Feb 20, 20260.140.150.110.140.14-549,100
Feb 19, 20260.140.140.140.140.14-80,000
Feb 16, 20260.140.140.140.140.14-3.45%38,000
Feb 13, 20260.150.150.150.150.15-10,500
Feb 12, 20260.140.150.140.150.15-64,200
Feb 10, 20260.150.150.150.150.15-50,000
Feb 6, 20260.140.150.140.150.15-20,800
Feb 5, 20260.150.150.150.150.15-3.33%85,500
Jan 30, 20260.150.150.150.150.15-13,000
Jan 29, 20260.150.150.150.150.15-125,100
Jan 28, 20260.150.150.150.150.15-41,100
Jan 27, 20260.150.150.150.150.15-79,800
Jan 26, 20260.150.150.150.150.15-33,000
Jan 23, 20260.150.150.150.150.15-22,000
Jan 22, 20260.150.150.150.150.15-80,000
Jan 20, 20260.150.150.150.150.153.45%65,000
Jan 19, 20260.150.150.150.150.15-6.45%598,300
Jan 16, 20260.160.160.150.160.16-12,300
Jan 15, 20260.160.160.160.160.16-130,000
Jan 14, 20260.160.160.160.160.16-3.13%63,900
Jan 13, 20260.160.160.160.160.16-40,400
Jan 12, 20260.160.160.160.160.16-10,300
Jan 9, 20260.160.160.160.160.163.23%27,900
Jan 8, 20260.160.160.160.160.16-3.13%127,700
Jan 7, 20260.160.160.160.160.163.23%1,016,600
Jan 6, 20260.160.160.160.160.16-3.13%1,388,000
Jan 5, 20260.150.160.150.160.163.23%1,025,800
Jan 2, 20260.160.160.160.160.16-3.13%1,000
Dec 31, 20250.160.160.160.160.163.23%1,000
Dec 30, 20250.160.160.160.160.16-46,900
Dec 29, 20250.160.160.160.160.16-30,000
Dec 24, 20250.160.160.150.160.16-66,900
Dec 23, 20250.150.160.150.160.16-62,000
Dec 22, 20250.160.160.160.160.16-17,000
Dec 19, 20250.160.160.160.160.16-3.13%1,000
Dec 18, 20250.160.160.160.160.16-44,500
Dec 17, 20250.160.160.160.160.16-18,100
Dec 15, 20250.160.160.160.160.16-12,900
Dec 12, 20250.160.160.160.160.163.23%19,800
Dec 11, 20250.160.160.160.160.16-40,300
Dec 10, 20250.160.160.150.160.16-3.13%146,100
Dec 9, 20250.160.160.160.160.16-3.03%85,600
Dec 5, 20250.160.170.160.170.173.13%10,100
Dec 4, 20250.160.160.160.160.16-3.03%10,000
Dec 3, 20250.170.170.170.170.173.13%23,700
Dec 2, 20250.160.170.160.160.16-3.03%72,400
Dec 1, 20250.170.170.160.170.17-121,100
Nov 28, 20250.170.170.160.170.17-5.71%103,600
Nov 27, 20250.170.180.170.180.18-62,300
Nov 26, 20250.170.180.170.180.18-8,700
Nov 24, 20250.170.180.170.180.18-600
Nov 21, 20250.180.180.180.180.18-2.78%200,100
Nov 20, 20250.180.180.180.180.182.86%1,000
Nov 19, 20250.180.180.180.180.18-2.78%1,142,000
Nov 18, 20250.180.180.170.180.182.86%1,045,700
Nov 17, 20250.190.190.180.180.18-7.89%1,387,900
Nov 14, 20250.180.190.180.190.195.56%1,836,500
Nov 13, 20250.180.190.180.180.18-5.26%2,298,400
Nov 12, 20250.180.190.180.190.19-33,100
Nov 11, 20250.180.190.180.190.19-40,600
Nov 10, 20250.180.190.180.190.195.56%653,500
Nov 7, 20250.170.180.170.180.185.88%75,400
Nov 6, 20250.180.180.170.170.17-164,000
Nov 5, 20250.180.180.160.170.17-5.56%360,100
Nov 4, 20250.190.190.180.180.18-7.69%245,200
Nov 3, 20250.190.200.190.200.202.63%1,025,600
Oct 31, 20250.190.190.180.190.192.70%442,200
Oct 30, 20250.170.190.170.190.195.71%2,172,600
Oct 29, 20250.180.180.170.180.18-1,098,000
Oct 28, 20250.170.200.160.180.18-1,091,800
Oct 27, 20250.190.190.170.180.18-2.78%363,500
Oct 24, 20250.180.200.180.180.18-5,421,800
Oct 23, 20250.180.180.180.180.18-21,300
Oct 22, 20250.180.180.170.180.18-135,300
Oct 21, 20250.170.180.170.180.185.88%413,000
Oct 17, 20250.160.170.160.170.176.25%10,500
Oct 16, 20250.160.170.160.160.16-364,100
Oct 15, 20250.160.170.160.160.16-3.03%191,500
Oct 14, 20250.170.170.160.170.17-600,700
Oct 13, 20250.160.170.160.170.17-1,600
Oct 8, 20250.170.170.160.170.17-51,300
Oct 7, 20250.160.170.160.170.17-104,000
Oct 6, 20250.160.170.160.170.176.45%301,400
Oct 3, 20250.160.160.160.160.16-3.13%113,700
Oct 2, 20250.160.170.160.160.163.23%54,500
Oct 1, 20250.160.160.160.160.16-31,000
Sep 30, 20250.160.160.150.160.163.33%101,200
Sep 29, 20250.160.160.150.150.15-3.23%286,000
Sep 26, 20250.160.160.150.160.16-3.13%213,200
Sep 25, 20250.160.160.150.160.16-321,500
Sep 24, 20250.160.160.150.160.16-149,500
Sep 23, 20250.160.160.160.160.16-15,000