HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	0.590	0.595	0.585	0.590	0.472	468,375
2023-08-23	0.590	0.590	0.570	0.590	0.472	149,125
2023-08-22	0.600	0.600	0.590	0.590	0.472	255,625
2023-08-21	0.610	0.620	0.595	0.595	0.476	169,750
2023-08-18	0.595	0.620	0.595	0.620	0.496	58,125
2023-08-17	0.605	0.605	0.600	0.600	0.480	25,000
2023-08-16	0.625	0.625	0.605	0.620	0.496	20,000
2023-08-15	0.620	0.630	0.620	0.620	0.496	155,375
2023-08-14	0.605	0.610	0.585	0.610	0.488	103,750
2023-08-11	0.605	0.605	0.605	0.605	0.484	16,250
2023-08-10	0.605	0.605	0.605	0.605	0.484	53,875
2023-08-09	0.620	0.620	0.615	0.620	0.496	87,500
2023-08-08	0.605	0.605	0.600	0.600	0.480	25,625
2023-08-04	0.610	0.610	0.605	0.605	0.484	17,750
2023-08-02	0.615	0.615	0.610	0.615	0.492	36,500
2023-08-01	0.625	0.625	0.605	0.610	0.488	56,625
2023-07-31	0.620	0.640	0.620	0.635	0.508	112,250
2023-07-28	0.605	0.620	0.605	0.620	0.496	22,625
2023-07-27	0.620	0.620	0.620	0.620	0.496	6,250
2023-07-26	0.605	0.605	0.605	0.605	0.484	24,625
2023-07-25	0.605	0.605	0.605	0.605	0.484	13,750
2023-07-24	0.610	0.610	0.605	0.605	0.484	107,250
2023-07-21	0.605	0.610	0.605	0.610	0.488	86,250
2023-07-20	0.605	0.610	0.605	0.605	0.484	158,125
2023-07-18	0.610	0.610	0.600	0.605	0.484	123,875
2023-07-17	0.615	0.615	0.610	0.610	0.488	48,250
2023-07-14	0.610	0.615	0.605	0.615	0.492	107,250
2023-07-13	0.605	0.610	0.600	0.610	0.488	214,125
2023-07-12	0.600	0.615	0.590	0.600	0.480	241,875
2023-07-11	0.615	0.620	0.600	0.600	0.480	134,625
2023-07-10	0.640	0.640	0.615	0.615	0.492	48,250
2023-07-07	0.645	0.660	0.620	0.645	0.516	551,625
2023-07-05	0.625	0.625	0.620	0.620	0.496	72,625
2023-06-30	0.645	0.645	0.645	0.645	0.516	750
2023-06-28	0.625	0.625	0.625	0.625	0.500	6,250
2023-06-27	0.625	0.625	0.625	0.625	0.500	5,875
2023-06-26	0.625	0.625	0.625	0.625	0.500	25,250
2023-06-23	0.625	0.640	0.620	0.640	0.512	44,500
2023-06-22	0.630	0.630	0.630	0.630	0.504	5,500
2023-06-21	0.635	0.635	0.635	0.635	0.508	23,750
2023-06-20	0.650	0.650	0.635	0.640	0.512	90,250
2023-06-19	0.680	0.680	0.680	0.680	0.544	10,000
2023-06-16	0.670	0.680	0.650	0.680	0.544	60,875
2023-06-15	0.650	0.650	0.650	0.650	0.520	9,625
2023-06-14	0.655	0.670	0.655	0.670	0.536	7,750
2023-06-13	0.650	0.670	0.640	0.670	0.536	13,750
2023-06-12	0.650	0.650	0.650	0.650	0.520	11,500
2023-06-09	0.680	0.680	0.670	0.670	0.536	30,875
2023-06-07	0.700	0.700	0.680	0.680	0.544	94,500
2023-06-06	0.675	0.700	0.675	0.700	0.560	96,000
2023-06-02	0.640	0.680	0.640	0.680	0.544	63,125
2023-06-01	0.655	0.660	0.630	0.645	0.516	160,875
2023-05-31	0.670	0.670	0.655	0.670	0.536	67,500
2023-05-30	0.670	0.670	0.670	0.670	0.536	3,750
2023-05-29	0.685	0.685	0.670	0.680	0.544	152,750
2023-05-25	0.690	0.730	0.690	0.730	0.584	7,625
2023-05-23	0.715	0.715	0.715	0.715	0.572	12,500
2023-05-22	0.740	0.745	0.720	0.720	0.576	35,000
2023-05-19	0.715	0.740	0.715	0.740	0.592	898,875
2023-05-17	0.700	0.700	0.700	0.700	0.560	12,500

← NewerPage 14 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.