HeiTech Padu Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 2.170 | 2.210 | 2.130 | 2.150 | 1.720 | 471,875 |
| 2024-08-27 | 2.270 | 2.270 | 2.090 | 2.220 | 1.776 | 1,427,625 |
| 2024-08-26 | 2.330 | 2.400 | 2.210 | 2.220 | 1.776 | 1,575,375 |
| 2024-08-23 | 2.190 | 2.310 | 2.100 | 2.290 | 1.832 | 1,887,250 |
| 2024-08-22 | 2.190 | 2.250 | 2.130 | 2.200 | 1.760 | 890,625 |
| 2024-08-21 | 1.990 | 2.200 | 1.990 | 2.190 | 1.752 | 1,371,125 |
| 2024-08-20 | 2.000 | 2.020 | 1.950 | 1.970 | 1.576 | 333,625 |
| 2024-08-19 | 2.020 | 2.020 | 1.980 | 2.000 | 1.600 | 277,750 |
| 2024-08-16 | 1.950 | 2.020 | 1.950 | 2.010 | 1.608 | 389,000 |
| 2024-08-15 | 1.900 | 1.960 | 1.850 | 1.960 | 1.568 | 481,125 |
| 2024-08-14 | 1.950 | 1.970 | 1.910 | 1.910 | 1.528 | 327,875 |
| 2024-08-13 | 1.960 | 1.960 | 1.930 | 1.930 | 1.544 | 109,375 |
| 2024-08-12 | 2.030 | 2.040 | 1.950 | 1.960 | 1.568 | 444,000 |
| 2024-08-09 | 1.980 | 2.050 | 1.980 | 2.000 | 1.600 | 643,125 |
| 2024-08-08 | 1.950 | 1.990 | 1.920 | 1.950 | 1.560 | 336,375 |
| 2024-08-07 | 1.930 | 2.050 | 1.930 | 1.970 | 1.576 | 865,000 |
| 2024-08-06 | 1.820 | 1.950 | 1.820 | 1.920 | 1.536 | 680,000 |
| 2024-08-05 | 1.940 | 1.950 | 1.820 | 1.840 | 1.472 | 912,875 |
| 2024-08-02 | 2.050 | 2.050 | 1.950 | 1.950 | 1.560 | 963,250 |
| 2024-08-01 | 2.120 | 2.150 | 2.050 | 2.050 | 1.640 | 441,250 |
| 2024-07-31 | 2.200 | 2.240 | 2.040 | 2.120 | 1.696 | 1,366,625 |
| 2024-07-30 | 2.220 | 2.290 | 2.190 | 2.200 | 1.760 | 675,125 |
| 2024-07-29 | 2.200 | 2.270 | 2.200 | 2.220 | 1.776 | 681,125 |
| 2024-07-26 | 2.290 | 2.290 | 2.180 | 2.200 | 1.760 | 823,000 |
| 2024-07-25 | 2.290 | 2.330 | 2.200 | 2.250 | 1.800 | 1,127,375 |
| 2024-07-24 | 2.420 | 2.420 | 2.290 | 2.320 | 1.856 | 1,460,250 |
| 2024-07-23 | 2.440 | 2.500 | 2.390 | 2.410 | 1.928 | 1,910,250 |
| 2024-07-22 | 2.250 | 2.470 | 2.240 | 2.440 | 1.952 | 2,980,500 |
| 2024-07-19 | 2.310 | 2.380 | 2.200 | 2.250 | 1.800 | 1,602,500 |
| 2024-07-18 | 2.270 | 2.340 | 2.270 | 2.320 | 1.856 | 1,802,250 |
| 2024-07-17 | 2.190 | 2.270 | 2.160 | 2.250 | 1.800 | 1,110,625 |
| 2024-07-16 | 2.250 | 2.250 | 2.160 | 2.190 | 1.752 | 830,375 |
| 2024-07-15 | 2.260 | 2.280 | 2.230 | 2.230 | 1.784 | 474,250 |
| 2024-07-12 | 2.200 | 2.260 | 2.200 | 2.260 | 1.808 | 491,750 |
| 2024-07-11 | 2.270 | 2.270 | 2.180 | 2.230 | 1.784 | 872,625 |
| 2024-07-10 | 2.230 | 2.290 | 2.220 | 2.280 | 1.824 | 740,125 |
| 2024-07-09 | 2.220 | 2.270 | 2.180 | 2.230 | 1.784 | 696,125 |
| 2024-07-05 | 2.250 | 2.250 | 2.220 | 2.240 | 1.792 | 887,625 |
| 2024-07-04 | 2.230 | 2.280 | 2.210 | 2.250 | 1.800 | 958,000 |
| 2024-07-03 | 2.130 | 2.250 | 2.130 | 2.210 | 1.768 | 2,426,000 |
| 2024-07-02 | 2.070 | 2.140 | 2.040 | 2.130 | 1.704 | 1,207,500 |
| 2024-07-01 | 2.050 | 2.090 | 2.030 | 2.080 | 1.664 | 662,125 |
| 2024-06-28 | 2.080 | 2.080 | 2.000 | 2.000 | 1.600 | 687,125 |
| 2024-06-27 | 2.000 | 2.110 | 1.980 | 2.060 | 1.648 | 1,255,500 |
| 2024-06-26 | 1.960 | 2.030 | 1.950 | 2.000 | 1.600 | 457,250 |
| 2024-06-25 | 2.120 | 2.150 | 1.960 | 1.960 | 1.568 | 1,509,625 |
| 2024-06-24 | 2.130 | 2.140 | 2.080 | 2.080 | 1.664 | 1,024,125 |
| 2024-06-21 | 2.080 | 2.180 | 2.050 | 2.150 | 1.720 | 1,761,750 |
| 2024-06-20 | 2.120 | 2.130 | 2.020 | 2.080 | 1.664 | 1,450,500 |
| 2024-06-19 | 1.950 | 2.100 | 1.950 | 2.100 | 1.680 | 3,512,750 |
| 2024-06-18 | 1.910 | 1.960 | 1.900 | 1.940 | 1.552 | 758,000 |
| 2024-06-14 | 1.910 | 1.930 | 1.900 | 1.920 | 1.536 | 509,875 |
| 2024-06-13 | 1.920 | 1.920 | 1.880 | 1.910 | 1.528 | 382,250 |
| 2024-06-12 | 1.930 | 1.940 | 1.850 | 1.910 | 1.528 | 1,755,750 |
| 2024-06-11 | 1.950 | 1.950 | 1.910 | 1.950 | 1.560 | 471,625 |
| 2024-06-10 | 1.940 | 1.990 | 1.910 | 1.910 | 1.528 | 1,157,500 |
| 2024-06-07 | 1.930 | 1.940 | 1.910 | 1.920 | 1.536 | 767,625 |
| 2024-06-06 | 1.910 | 1.960 | 1.900 | 1.930 | 1.544 | 905,625 |
| 2024-06-05 | 1.930 | 1.940 | 1.890 | 1.910 | 1.528 | 952,250 |
| 2024-06-04 | 1.940 | 1.950 | 1.880 | 1.910 | 1.528 | 1,556,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.