HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	1.690	1.690	1.600	1.630	1.630	61,600
2026-02-04	1.610	1.690	1.610	1.690	1.690	515,600
2026-02-03	1.640	1.640	1.620	1.620	1.620	57,000
2026-01-30	1.660	1.660	1.650	1.650	1.650	73,400
2026-01-29	1.670	1.680	1.660	1.670	1.670	452,100
2026-01-28	1.670	1.690	1.670	1.680	1.680	104,700
2026-01-27	1.690	1.690	1.670	1.680	1.680	78,400
2026-01-26	1.700	1.720	1.670	1.680	1.680	653,900
2026-01-23	1.730	1.740	1.700	1.710	1.710	54,800
2026-01-22	1.720	1.720	1.680	1.700	1.700	67,600
2026-01-21	1.670	1.720	1.670	1.720	1.720	659,700
2026-01-20	1.680	1.700	1.670	1.690	1.690	61,400
2026-01-19	1.730	1.730	1.730	1.730	1.730	76,700
2026-01-16	1.730	1.760	1.710	1.730	1.730	336,200
2026-01-15	1.780	1.780	1.720	1.720	1.720	147,900
2026-01-14	1.770	1.780	1.760	1.780	1.780	44,900
2026-01-13	1.800	1.810	1.750	1.790	1.790	471,300
2026-01-12	1.830	1.840	1.800	1.830	1.830	160,200
2026-01-09	1.840	1.860	1.820	1.840	1.840	256,200
2026-01-08	1.870	1.870	1.800	1.840	1.840	501,700
2026-01-07	1.880	1.880	1.840	1.880	1.880	174,600
2026-01-06	1.890	1.890	1.840	1.880	1.880	301,200
2026-01-05	1.680	1.900	1.680	1.890	1.890	1,058,500
2026-01-02	1.670	1.710	1.670	1.700	1.700	40,100
2026-01-01	1.670	1.670	1.670	1.670	1.670	0
2025-12-31	1.670	1.700	1.660	1.670	1.670	111,500
2025-12-30	1.660	1.680	1.660	1.680	1.680	442,300
2025-12-29	1.670	1.690	1.660	1.690	1.690	205,900
2025-12-26	1.680	1.710	1.670	1.670	1.670	84,400
2025-12-25	1.700	1.700	1.700	1.700	1.700	0
2025-12-24	1.700	1.700	1.680	1.700	1.700	320,900
2025-12-23	1.700	1.700	1.690	1.700	1.700	196,800
2025-12-22	1.700	1.720	1.680	1.720	1.720	65,100
2025-12-19	1.700	1.730	1.670	1.690	1.690	517,600
2025-12-18	1.740	1.740	1.680	1.720	1.720	296,900
2025-12-17	1.720	1.750	1.700	1.730	1.730	21,000
2025-12-16	1.740	1.750	1.690	1.730	1.730	37,600
2025-12-15	1.770	1.770	1.730	1.740	1.740	44,700
2025-12-12	1.770	1.770	1.750	1.770	1.770	190,800
2025-12-11	1.770	1.770	1.750	1.770	1.770	110,100
2025-12-10	1.750	1.790	1.730	1.770	1.770	76,000
2025-12-09	1.750	1.750	1.700	1.750	1.750	346,300
2025-12-08	1.740	1.760	1.730	1.760	1.760	21,400
2025-12-05	1.770	1.770	1.750	1.760	1.760	43,900
2025-12-04	1.780	1.790	1.750	1.780	1.780	89,000
2025-12-03	1.780	1.810	1.760	1.780	1.780	83,000
2025-12-02	1.780	1.790	1.740	1.780	1.780	85,900
2025-12-01	1.780	1.790	1.750	1.770	1.770	415,000
2025-11-28	1.800	1.800	1.780	1.780	1.780	243,900
2025-11-27	1.850	1.850	1.740	1.770	1.770	55,500
2025-11-26	1.800	1.830	1.760	1.800	1.800	531,000
2025-11-25	1.890	1.900	1.840	1.870	1.870	155,100
2025-11-24	1.870	1.890	1.870	1.870	1.870	23,200
2025-11-21	1.880	1.900	1.850	1.870	1.870	46,800
2025-11-20	1.840	1.940	1.840	1.910	1.910	220,000
2025-11-19	1.840	1.860	1.810	1.860	1.860	76,400
2025-11-18	1.860	1.900	1.820	1.840	1.840	321,100
2025-11-17	1.900	1.920	1.850	1.860	1.860	162,900
2025-11-14	1.870	1.920	1.870	1.900	1.900	117,000
2025-11-13	1.900	1.910	1.860	1.890	1.890	175,000

← NewerPage 4 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.