HeiTech Padu Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	1.750	1.850	1.670	1.740	1.392	4,083,250
2024-02-29	1.540	1.790	1.530	1.780	1.424	8,496,500
2024-02-28	1.510	1.520	1.420	1.500	1.200	1,398,000
2024-02-27	1.470	1.570	1.420	1.530	1.224	4,620,250
2024-02-26	1.210	1.510	1.210	1.450	1.160	7,540,750
2024-02-23	1.210	1.210	1.170	1.200	0.960	483,875
2024-02-22	1.180	1.220	1.180	1.210	0.968	295,125
2024-02-21	1.190	1.200	1.180	1.200	0.960	79,875
2024-02-20	1.220	1.220	1.190	1.210	0.968	114,375
2024-02-19	1.220	1.220	1.190	1.220	0.976	112,250
2024-02-16	1.170	1.220	1.170	1.220	0.976	319,375
2024-02-15	1.230	1.230	1.190	1.210	0.968	258,375
2024-02-14	1.200	1.220	1.180	1.210	0.968	320,625
2024-02-13	1.180	1.200	1.120	1.200	0.960	570,625
2024-02-09	1.210	1.220	1.160	1.220	0.976	408,500
2024-02-08	1.160	1.230	1.160	1.190	0.952	1,485,500
2024-02-07	1.100	1.170	1.100	1.170	0.936	1,008,750
2024-02-06	1.090	1.120	1.080	1.110	0.888	744,125
2024-02-05	0.910	1.110	0.900	1.100	0.880	2,989,500
2024-02-02	0.900	0.920	0.900	0.905	0.724	56,375
2024-01-31	0.900	0.910	0.880	0.900	0.720	95,125
2024-01-30	0.920	0.920	0.880	0.900	0.720	80,125
2024-01-29	0.920	0.920	0.885	0.920	0.736	110,125
2024-01-26	0.900	0.910	0.870	0.905	0.724	283,000
2024-01-24	0.895	0.925	0.860	0.900	0.720	244,625
2024-01-23	0.915	0.945	0.885	0.885	0.708	772,250
2024-01-22	0.800	0.905	0.800	0.890	0.712	1,117,625
2024-01-19	1.050	1.050	0.750	0.825	0.660	6,096,375
2024-01-18	1.130	1.160	1.070	1.070	0.856	681,875
2024-01-17	1.150	1.160	1.120	1.160	0.928	691,250
2024-01-16	1.160	1.170	1.120	1.170	0.936	709,750
2024-01-15	1.160	1.180	1.080	1.170	0.936	1,440,000
2024-01-12	1.150	1.180	1.120	1.170	0.936	832,750
2024-01-11	1.140	1.180	1.110	1.150	0.920	1,987,750
2024-01-10	1.070	1.140	1.020	1.130	0.904	1,587,375
2024-01-09	1.030	1.070	1.020	1.050	0.840	2,317,625
2024-01-08	0.940	1.080	0.940	1.030	0.824	4,400,625
2024-01-05	0.965	0.965	0.930	0.930	0.744	764,625
2024-01-04	0.995	0.995	0.950	0.960	0.768	975,875
2024-01-03	1.100	1.160	0.970	0.990	0.792	9,413,750
2024-01-02	0.860	0.890	0.860	0.890	0.712	286,000
2023-12-29	0.885	0.890	0.875	0.880	0.704	232,625
2023-12-28	0.870	0.885	0.870	0.880	0.704	328,750
2023-12-27	0.850	0.880	0.840	0.870	0.696	242,500
2023-12-26	0.870	0.870	0.830	0.860	0.688	72,500
2023-12-22	0.875	0.885	0.855	0.870	0.696	82,875
2023-12-21	0.865	0.875	0.845	0.875	0.700	75,750
2023-12-20	0.845	0.890	0.840	0.865	0.692	898,000
2023-12-19	0.830	0.845	0.820	0.840	0.672	321,125
2023-12-18	0.815	0.830	0.810	0.815	0.652	175,250
2023-12-15	0.860	0.865	0.830	0.850	0.680	105,500
2023-12-14	0.840	0.865	0.840	0.850	0.680	220,875
2023-12-13	0.865	0.865	0.830	0.840	0.672	166,000
2023-12-12	0.855	0.905	0.845	0.860	0.688	561,625
2023-12-11	0.850	0.875	0.845	0.870	0.696	86,000
2023-12-08	0.875	0.880	0.850	0.870	0.696	89,750
2023-12-07	0.840	0.935	0.840	0.860	0.688	1,564,250
2023-12-06	0.805	0.835	0.805	0.815	0.652	124,625
2023-12-05	0.800	0.825	0.800	0.805	0.644	100,625
2023-12-04	0.870	0.870	0.805	0.830	0.664	471,125

← NewerPage 12 of 20 · 1,198 trading daysOlder →

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.