HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.240	1.290	1.240	1.290	1.290	2,500
2026-07-27	1.250	1.270	1.250	1.270	1.270	5,100
2026-07-24	1.240	1.260	1.240	1.260	1.260	411,100
2026-07-23	1.250	1.290	1.250	1.290	1.290	143,500
2026-07-22	1.300	1.300	1.300	1.300	1.300	100
2026-07-21	1.230	1.300	1.230	1.300	1.300	408,500
2026-07-20	1.220	1.280	1.210	1.280	1.280	104,100
2026-07-17	1.240	1.240	1.220	1.220	1.220	6,000
2026-07-16	1.240	1.240	1.230	1.230	1.230	1,100
2026-07-15	1.250	1.300	1.240	1.300	1.300	90,500
2026-07-14	1.280	1.280	1.240	1.240	1.240	7,500
2026-07-13	1.290	1.290	1.250	1.290	1.290	9,100
2026-07-10	1.260	1.280	1.250	1.260	1.260	14,000
2026-07-09	1.290	1.290	1.290	1.290	1.290	0
2026-07-08	1.270	1.300	1.260	1.290	1.290	377,200
2026-07-07	1.290	1.290	1.290	1.290	1.290	3,000
2026-07-06	1.310	1.310	1.310	1.310	1.310	0
2026-07-03	1.260	1.310	1.260	1.310	1.310	371,700
2026-07-02	1.260	1.300	1.260	1.300	1.300	4,000
2026-07-01	1.260	1.260	1.260	1.260	1.260	45,000
2026-06-30	1.280	1.280	1.270	1.270	1.270	9,200
2026-06-29	1.280	1.280	1.280	1.280	1.280	10,000
2026-06-26	1.320	1.320	1.320	1.320	1.320	0
2026-06-25	1.280	1.340	1.280	1.320	1.320	385,200
2026-06-24	1.290	1.320	1.260	1.320	1.320	11,200
2026-06-23	1.300	1.300	1.290	1.290	1.290	10,000
2026-06-22	1.300	1.330	1.300	1.330	1.330	359,200
2026-06-19	1.290	1.350	1.290	1.330	1.330	149,800
2026-06-18	1.300	1.350	1.250	1.350	1.350	151,600
2026-06-17	1.350	1.350	1.350	1.350	1.350	0
2026-06-16	1.320	1.380	1.300	1.350	1.350	398,100
2026-06-15	1.340	1.350	1.330	1.330	1.330	99,600
2026-06-12	1.330	1.330	1.300	1.320	1.320	38,000
2026-06-11	1.380	1.380	1.340	1.340	1.340	361,600
2026-06-10	1.380	1.390	1.360	1.370	1.370	3,633,400
2026-06-09	1.340	1.360	1.340	1.340	1.340	24,600
2026-06-08	1.350	1.370	1.350	1.370	1.370	354,000
2026-06-05	1.320	1.380	1.320	1.350	1.350	2,030,400
2026-06-04	1.380	1.380	1.340	1.350	1.350	41,100
2026-06-03	1.390	1.390	1.350	1.350	1.350	327,800
2026-06-02	1.380	1.380	1.380	1.380	1.380	0
2026-06-01	1.380	1.380	1.380	1.380	1.380	0
2026-05-29	1.340	1.380	1.300	1.380	1.380	1,824,100
2026-05-28	1.390	1.390	1.340	1.340	1.340	55,600
2026-05-27	1.390	1.390	1.390	1.390	1.390	0
2026-05-26	1.350	1.390	1.350	1.390	1.390	328,900
2026-05-25	1.380	1.380	1.380	1.380	1.380	1,300
2026-05-22	1.340	1.390	1.330	1.390	1.390	12,400
2026-05-21	1.370	1.370	1.350	1.360	1.360	312,500
2026-05-20	1.340	1.390	1.330	1.370	1.370	42,400
2026-05-19	1.400	1.400	1.340	1.350	1.350	13,000
2026-05-18	1.390	1.400	1.390	1.390	1.390	356,700
2026-05-15	1.360	1.400	1.330	1.390	1.390	231,300
2026-05-14	1.400	1.420	1.370	1.370	1.370	104,000
2026-05-13	1.400	1.450	1.400	1.400	1.400	46,300
2026-05-12	1.430	1.440	1.410	1.410	1.410	97,800
2026-05-11	1.460	1.460	1.440	1.440	1.440	27,100
2026-05-08	1.450	1.450	1.430	1.450	1.450	268,300
2026-05-07	1.410	1.440	1.410	1.440	1.440	28,100
2026-05-06	1.400	1.430	1.400	1.410	1.410	99,600

← NewerPage 2 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.