HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.855	0.870	0.840	0.870	0.696	94,625
2023-11-30	0.890	0.890	0.850	0.865	0.692	394,500
2023-11-29	0.800	0.960	0.800	0.915	0.732	2,738,000
2023-11-28	0.785	0.810	0.770	0.770	0.616	317,500
2023-11-27	0.850	0.850	0.790	0.815	0.652	397,875
2023-11-24	0.860	0.860	0.805	0.840	0.672	206,000
2023-11-23	0.845	0.875	0.845	0.850	0.680	331,875
2023-11-22	0.920	0.920	0.835	0.845	0.676	978,750
2023-11-21	0.935	0.945	0.905	0.920	0.736	350,250
2023-11-20	0.920	0.975	0.920	0.955	0.764	785,000
2023-11-17	1.060	1.060	0.915	0.925	0.740	2,480,625
2023-11-16	1.060	1.070	1.010	1.040	0.832	1,023,875
2023-11-15	1.050	1.110	1.030	1.080	0.864	1,790,625
2023-11-14	1.050	1.140	1.010	1.050	0.840	11,107,250
2023-11-10	0.705	1.000	0.705	1.000	0.800	19,926,625
2023-11-09	0.730	0.730	0.685	0.700	0.560	249,750
2023-11-08	0.735	0.745	0.705	0.730	0.584	396,000
2023-11-07	0.635	0.750	0.635	0.730	0.584	1,123,375
2023-11-06	0.630	0.630	0.630	0.630	0.504	3,750
2023-11-03	0.640	0.645	0.630	0.630	0.504	32,125
2023-11-02	0.610	0.645	0.610	0.645	0.516	25,125
2023-10-31	0.605	0.605	0.605	0.605	0.484	21,250
2023-10-30	0.590	0.600	0.590	0.600	0.480	30,000
2023-10-27	0.600	0.600	0.585	0.600	0.480	13,750
2023-10-23	0.615	0.615	0.615	0.615	0.492	3,125
2023-10-19	0.615	0.615	0.615	0.615	0.492	250
2023-10-18	0.620	0.620	0.620	0.620	0.496	10,250
2023-10-17	0.615	0.630	0.615	0.630	0.504	2,500
2023-10-13	0.620	0.620	0.615	0.620	0.496	17,500
2023-10-12	0.615	0.620	0.615	0.620	0.496	12,375
2023-10-09	0.645	0.645	0.645	0.645	0.516	18,875
2023-10-06	0.645	0.645	0.645	0.645	0.516	75,000
2023-10-05	0.645	0.645	0.645	0.645	0.516	15,000
2023-10-04	0.645	0.645	0.645	0.645	0.516	21,875
2023-10-03	0.650	0.650	0.645	0.645	0.516	100,000
2023-10-02	0.650	0.650	0.645	0.650	0.520	219,250
2023-09-29	0.670	0.670	0.670	0.670	0.536	1,250
2023-09-27	0.645	0.650	0.645	0.650	0.520	17,500
2023-09-26	0.645	0.645	0.640	0.645	0.516	181,250
2023-09-25	0.665	0.670	0.645	0.645	0.516	148,750
2023-09-22	0.650	0.650	0.650	0.650	0.520	25,000
2023-09-21	0.650	0.650	0.650	0.650	0.520	87,625
2023-09-20	0.670	0.670	0.650	0.650	0.520	7,500
2023-09-19	0.650	0.670	0.645	0.650	0.520	85,125
2023-09-18	0.655	0.655	0.650	0.650	0.520	70,000
2023-09-15	0.670	0.670	0.665	0.665	0.532	96,000
2023-09-14	0.650	0.650	0.650	0.650	0.520	70,750
2023-09-13	0.655	0.655	0.645	0.655	0.524	116,250
2023-09-12	0.655	0.660	0.655	0.655	0.524	22,500
2023-09-11	0.650	0.675	0.650	0.675	0.540	8,750
2023-09-08	0.670	0.670	0.670	0.670	0.536	23,750
2023-09-07	0.675	0.675	0.660	0.670	0.536	103,625
2023-09-06	0.660	0.675	0.655	0.675	0.540	118,000
2023-09-05	0.640	0.660	0.640	0.660	0.528	210,375
2023-09-04	0.635	0.645	0.630	0.645	0.516	140,000
2023-09-01	0.620	0.640	0.620	0.640	0.512	3,325,875
2023-08-30	0.625	0.635	0.620	0.635	0.508	315,250
2023-08-29	0.620	0.635	0.620	0.630	0.504	174,125
2023-08-28	0.630	0.630	0.620	0.620	0.496	334,000
2023-08-25	0.595	0.610	0.595	0.600	0.480	107,500

← NewerPage 13 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.