HeiTech Padu Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1.880 | 2.040 | 1.880 | 1.960 | 1.568 | 3,356,500 |
| 2024-05-30 | 1.910 | 1.930 | 1.870 | 1.880 | 1.504 | 2,406,000 |
| 2024-05-29 | 1.940 | 1.950 | 1.910 | 1.930 | 1.544 | 2,047,750 |
| 2024-05-28 | 1.920 | 2.030 | 1.920 | 1.950 | 1.560 | 2,710,375 |
| 2024-05-27 | 2.050 | 2.050 | 1.880 | 1.920 | 1.536 | 15,314,875 |
| 2024-05-24 | 2.460 | 2.480 | 2.400 | 2.420 | 1.936 | 1,892,750 |
| 2024-05-23 | 2.360 | 2.520 | 2.360 | 2.470 | 1.976 | 3,709,000 |
| 2024-05-21 | 2.410 | 2.410 | 2.340 | 2.360 | 1.888 | 1,648,500 |
| 2024-05-20 | 2.400 | 2.450 | 2.390 | 2.400 | 1.920 | 704,250 |
| 2024-05-17 | 2.520 | 2.540 | 2.400 | 2.410 | 1.928 | 3,075,500 |
| 2024-05-16 | 2.430 | 2.540 | 2.370 | 2.520 | 2.016 | 6,065,750 |
| 2024-05-15 | 2.320 | 2.430 | 2.310 | 2.400 | 1.920 | 2,440,875 |
| 2024-05-14 | 2.390 | 2.390 | 2.310 | 2.320 | 1.856 | 1,027,000 |
| 2024-05-13 | 2.360 | 2.440 | 2.330 | 2.380 | 1.904 | 1,433,625 |
| 2024-05-10 | 2.440 | 2.460 | 2.340 | 2.360 | 1.888 | 2,813,000 |
| 2024-05-09 | 2.400 | 2.460 | 2.360 | 2.420 | 1.936 | 3,357,125 |
| 2024-05-08 | 2.300 | 2.430 | 2.280 | 2.390 | 1.912 | 5,303,375 |
| 2024-05-07 | 2.200 | 2.420 | 2.170 | 2.280 | 1.824 | 6,298,750 |
| 2024-05-06 | 2.110 | 2.250 | 2.090 | 2.200 | 1.760 | 5,741,125 |
| 2024-05-03 | 2.070 | 2.160 | 2.050 | 2.080 | 1.664 | 2,351,625 |
| 2024-05-02 | 2.100 | 2.100 | 2.030 | 2.070 | 1.656 | 1,372,750 |
| 2024-04-30 | 2.040 | 2.160 | 2.030 | 2.100 | 1.680 | 3,891,375 |
| 2024-04-29 | 2.110 | 2.130 | 2.010 | 2.030 | 1.624 | 3,098,875 |
| 2024-04-26 | 2.120 | 2.130 | 2.080 | 2.100 | 1.680 | 2,389,750 |
| 2024-04-25 | 2.220 | 2.230 | 2.120 | 2.130 | 1.704 | 3,456,250 |
| 2024-04-24 | 2.120 | 2.240 | 2.100 | 2.200 | 1.760 | 3,466,250 |
| 2024-04-23 | 2.110 | 2.180 | 2.080 | 2.110 | 1.688 | 2,507,875 |
| 2024-04-22 | 2.150 | 2.160 | 2.000 | 2.110 | 1.688 | 5,394,625 |
| 2024-04-19 | 2.290 | 2.350 | 2.080 | 2.140 | 1.712 | 4,736,875 |
| 2024-04-18 | 2.370 | 2.400 | 2.280 | 2.300 | 1.840 | 3,584,500 |
| 2024-04-17 | 2.460 | 2.480 | 2.360 | 2.370 | 1.896 | 3,959,000 |
| 2024-04-16 | 2.550 | 2.570 | 2.350 | 2.390 | 1.912 | 6,290,500 |
| 2024-04-15 | 2.310 | 2.500 | 2.310 | 2.430 | 1.944 | 4,185,875 |
| 2024-04-12 | 2.550 | 2.730 | 2.230 | 2.360 | 1.888 | 11,614,750 |
| 2024-04-09 | 2.620 | 2.700 | 2.490 | 2.550 | 2.040 | 4,977,875 |
| 2024-04-08 | 2.450 | 2.650 | 2.350 | 2.590 | 2.072 | 10,774,625 |
| 2024-04-05 | 2.010 | 2.480 | 1.990 | 2.430 | 1.944 | 15,320,875 |
| 2024-04-04 | 1.890 | 2.020 | 1.860 | 2.000 | 1.600 | 5,939,250 |
| 2024-04-03 | 1.820 | 1.910 | 1.770 | 1.880 | 1.504 | 7,001,125 |
| 2024-04-02 | 1.890 | 1.930 | 1.820 | 1.820 | 1.456 | 4,860,500 |
| 2024-04-01 | 1.960 | 2.050 | 1.850 | 1.890 | 1.512 | 5,054,125 |
| 2024-03-29 | 1.870 | 2.140 | 1.830 | 1.960 | 1.568 | 10,122,000 |
| 2024-03-27 | 2.170 | 2.210 | 1.870 | 1.890 | 1.512 | 9,567,875 |
| 2024-03-26 | 2.360 | 2.360 | 2.150 | 2.180 | 1.744 | 5,057,875 |
| 2024-03-25 | 2.520 | 2.550 | 2.360 | 2.360 | 1.888 | 1,764,500 |
| 2024-03-22 | 2.510 | 2.630 | 2.510 | 2.520 | 2.016 | 2,207,500 |
| 2024-03-21 | 2.550 | 2.590 | 2.480 | 2.520 | 2.016 | 1,766,375 |
| 2024-03-20 | 2.600 | 2.630 | 2.520 | 2.570 | 2.056 | 1,503,500 |
| 2024-03-19 | 2.540 | 2.680 | 2.530 | 2.560 | 2.048 | 2,880,250 |
| 2024-03-18 | 2.620 | 2.650 | 2.520 | 2.530 | 2.024 | 1,683,625 |
| 2024-03-15 | 2.550 | 2.760 | 2.530 | 2.600 | 2.080 | 6,940,375 |
| 2024-03-14 | 2.850 | 2.850 | 2.420 | 2.430 | 1.944 | 6,383,750 |
| 2024-03-13 | 2.970 | 2.970 | 2.820 | 2.860 | 2.288 | 2,397,000 |
| 2024-03-12 | 3.030 | 3.150 | 2.600 | 2.950 | 2.360 | 6,217,500 |
| 2024-03-11 | 2.460 | 3.040 | 2.460 | 2.990 | 2.392 | 7,924,000 |
| 2024-03-08 | 1.980 | 2.540 | 1.980 | 2.450 | 1.960 | 9,909,875 |
| 2024-03-07 | 1.960 | 2.170 | 1.900 | 1.990 | 1.592 | 15,219,500 |
| 2024-03-06 | 1.910 | 2.020 | 1.850 | 1.990 | 1.592 | 5,409,125 |
| 2024-03-05 | 1.750 | 1.940 | 1.730 | 1.920 | 1.536 | 6,026,625 |
| 2024-03-04 | 1.720 | 1.780 | 1.690 | 1.750 | 1.400 | 1,167,500 |
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.