HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	1.900	1.910	1.860	1.890	1.890	175,000
2025-11-12	1.920	1.930	1.860	1.900	1.900	46,100
2025-11-11	1.890	1.940	1.880	1.920	1.920	399,100
2025-11-10	1.930	1.930	1.870	1.890	1.890	84,800
2025-11-07	1.930	1.930	1.870	1.920	1.920	188,400
2025-11-06	1.930	1.930	1.880	1.930	1.930	720,100
2025-11-05	1.880	1.930	1.850	1.900	1.900	338,700
2025-11-04	1.940	1.960	1.860	1.880	1.880	155,800
2025-11-03	1.960	1.990	1.890	1.950	1.950	379,900
2025-10-31	1.930	1.990	1.870	1.950	1.950	691,200
2025-10-30	1.990	1.990	1.900	1.910	1.910	416,400
2025-10-29	2.030	2.040	1.950	2.000	2.000	234,500
2025-10-28	2.050	2.050	1.990	2.030	2.030	326,300
2025-10-27	2.090	2.100	2.030	2.080	2.080	172,500
2025-10-24	2.100	2.110	2.040	2.080	2.080	180,500
2025-10-23	2.050	2.130	2.050	2.080	2.080	117,800
2025-10-22	2.160	2.160	2.080	2.100	2.100	323,600
2025-10-21	2.100	2.150	2.080	2.150	2.150	217,100
2025-10-17	2.200	2.210	2.070	2.080	2.080	835,600
2025-10-16	2.230	2.290	2.200	2.200	2.200	470,000
2025-10-15	2.230	2.260	2.200	2.220	2.220	492,700
2025-10-14	2.320	2.360	2.220	2.230	2.230	757,600
2025-10-13	2.260	2.320	2.210	2.260	2.260	556,100
2025-10-10	2.270	2.380	2.250	2.300	2.300	1,131,900
2025-10-09	2.270	2.310	2.230	2.280	2.280	1,489,300
2025-10-08	2.260	2.330	2.210	2.270	2.270	1,088,800
2025-10-07	2.290	2.340	2.210	2.270	2.270	622,100
2025-10-06	2.340	2.400	2.240	2.290	2.290	1,561,600
2025-10-03	2.190	2.380	2.130	2.340	2.340	3,442,900
2025-10-02	2.120	2.180	2.120	2.170	2.170	2,330,900
2025-10-01	2.080	2.150	2.060	2.120	2.120	2,483,500
2025-09-30	2.100	2.130	2.050	2.090	2.090	482,900
2025-09-29	2.070	2.150	2.030	2.080	2.080	2,099,000
2025-09-26	1.960	2.080	1.910	2.050	2.050	1,372,900
2025-09-25	1.770	2.060	1.770	1.950	1.950	1,853,800
2025-09-24	1.780	1.830	1.770	1.770	1.770	329,400
2025-09-23	1.800	1.830	1.760	1.770	1.770	262,300
2025-09-22	1.830	1.870	1.760	1.790	1.790	1,403,200
2025-09-19	1.690	1.800	1.690	1.780	1.780	942,800
2025-09-18	1.640	1.680	1.610	1.670	1.670	141,000
2025-09-17	1.640	1.660	1.640	1.650	1.650	621,800
2025-09-16	1.640	1.640	1.640	1.640	1.640	0
2025-09-15	1.640	1.640	1.640	1.640	1.640	0
2025-09-12	1.620	1.640	1.610	1.640	1.640	135,000
2025-09-11	1.650	1.660	1.590	1.640	1.640	604,800
2025-09-10	1.660	1.670	1.620	1.670	1.670	43,200
2025-09-09	1.690	1.690	1.620	1.670	1.670	58,900
2025-09-08	1.670	1.700	1.650	1.690	1.690	52,300
2025-09-05	1.670	1.670	1.670	1.670	1.670	0
2025-09-04	1.690	1.690	1.660	1.670	1.670	165,900
2025-09-03	1.710	1.710	1.670	1.690	1.690	46,800
2025-09-02	1.630	1.710	1.630	1.700	1.700	181,900
2025-09-01	1.690	1.690	1.690	1.690	1.690	0
2025-08-29	1.680	1.720	1.650	1.690	1.690	106,500
2025-08-28	1.670	1.700	1.670	1.690	1.690	24,300
2025-08-27	1.690	1.690	1.620	1.690	1.690	175,700
2025-08-26	1.710	1.730	1.620	1.680	1.680	208,100
2025-08-25	1.730	1.730	1.690	1.710	1.710	118,700
2025-08-22	1.710	1.730	1.700	1.730	1.730	68,400
2025-08-21	1.710	1.740	1.700	1.710	1.710	91,600

← NewerPage 5 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.