Skip to main content
Xin Hwa Holdings Berhad (KLSE:XINHWA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.140
0.00 (0.00%)
At close: Apr 27, 2026

Xin Hwa Holdings Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.140.140.140.140.14-500
Apr 24, 20260.140.140.140.140.143.70%75,200
Apr 23, 20260.130.140.130.140.14-30,000
Apr 16, 20260.130.140.130.140.14-80,000
Apr 15, 20260.140.140.140.140.14-20,000
Apr 14, 20260.140.140.130.140.14-3.57%326,000
Apr 10, 20260.140.140.140.140.14-100
Apr 7, 20260.140.140.140.140.14-34,000
Apr 3, 20260.140.140.140.140.14-50,000
Apr 2, 20260.140.150.140.140.143.70%107,500
Apr 1, 20260.140.140.120.140.14-3.57%910,000
Mar 31, 20260.130.140.130.140.14-268,100
Mar 30, 20260.140.140.140.140.14-65,000
Mar 27, 20260.140.150.140.140.14-3.45%285,300
Mar 26, 20260.140.150.140.150.15-293,000
Mar 25, 20260.140.150.140.150.15-180,000
Mar 24, 20260.150.150.150.150.15-65,100
Mar 19, 20260.140.150.140.150.153.57%50,000
Mar 18, 20260.150.150.140.140.14-32,100
Mar 17, 20260.150.150.140.140.14-63,000
Mar 16, 20260.150.150.140.140.14-30,900
Mar 13, 20260.140.150.140.140.14-100,700
Mar 12, 20260.140.150.140.140.14-3.45%149,800
Mar 11, 20260.140.150.140.150.15-300
Mar 10, 20260.140.150.140.150.15-95,000
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