HeiTech Padu Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 77,700 |
| 2025-08-19 | 1.710 | 1.750 | 1.680 | 1.730 | 1.730 | 198,000 |
| 2025-08-18 | 1.740 | 1.770 | 1.710 | 1.730 | 1.730 | 144,100 |
| 2025-08-15 | 1.720 | 1.780 | 1.700 | 1.750 | 1.750 | 402,700 |
| 2025-08-14 | 1.650 | 1.760 | 1.650 | 1.720 | 1.720 | 935,000 |
| 2025-08-13 | 1.610 | 1.660 | 1.560 | 1.640 | 1.640 | 210,700 |
| 2025-08-12 | 1.620 | 1.620 | 1.560 | 1.580 | 1.580 | 107,600 |
| 2025-08-11 | 1.510 | 1.600 | 1.470 | 1.600 | 1.600 | 373,500 |
| 2025-08-08 | 1.560 | 1.560 | 1.500 | 1.510 | 1.510 | 92,400 |
| 2025-08-07 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 10,600 |
| 2025-08-06 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 52,300 |
| 2025-08-05 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 27,000 |
| 2025-08-04 | 1.580 | 1.580 | 1.530 | 1.550 | 1.550 | 63,100 |
| 2025-08-01 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 62,300 |
| 2025-07-31 | 1.580 | 1.610 | 1.580 | 1.580 | 1.580 | 715,700 |
| 2025-07-30 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 62,000 |
| 2025-07-29 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 77,400 |
| 2025-07-28 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 93,100 |
| 2025-07-25 | 1.590 | 1.610 | 1.590 | 1.590 | 1.590 | 88,600 |
| 2025-07-24 | 1.610 | 1.610 | 1.590 | 1.610 | 1.610 | 49,000 |
| 2025-07-23 | 1.600 | 1.640 | 1.600 | 1.630 | 1.630 | 57,700 |
| 2025-07-22 | 1.610 | 1.610 | 1.590 | 1.600 | 1.600 | 80,600 |
| 2025-07-21 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 63,900 |
| 2025-07-18 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 43,600 |
| 2025-07-17 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 23,200 |
| 2025-07-16 | 1.650 | 1.650 | 1.600 | 1.620 | 1.620 | 290,100 |
| 2025-07-15 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 111,300 |
| 2025-07-14 | 1.660 | 1.690 | 1.650 | 1.670 | 1.670 | 42,700 |
| 2025-07-11 | 1.660 | 1.700 | 1.660 | 1.680 | 1.680 | 84,400 |
| 2025-07-10 | 1.770 | 1.780 | 1.680 | 1.690 | 1.690 | 295,700 |
| 2025-07-09 | 1.730 | 1.900 | 1.610 | 1.780 | 1.780 | 858,400 |
| 2025-07-08 | 2.070 | 2.090 | 2.060 | 2.070 | 1.656 | 234,125 |
| 2025-07-07 | 2.070 | 2.090 | 2.060 | 2.080 | 1.664 | 305,750 |
| 2025-07-04 | 2.070 | 2.080 | 2.060 | 2.070 | 1.656 | 196,000 |
| 2025-07-03 | 2.060 | 2.100 | 2.060 | 2.080 | 1.664 | 114,750 |
| 2025-07-02 | 2.090 | 2.120 | 2.070 | 2.110 | 1.688 | 171,625 |
| 2025-07-01 | 2.100 | 2.100 | 2.080 | 2.090 | 1.672 | 225,000 |
| 2025-06-30 | 2.090 | 2.130 | 2.020 | 2.090 | 1.672 | 575,625 |
| 2025-06-26 | 2.020 | 2.060 | 2.000 | 2.060 | 1.648 | 310,750 |
| 2025-06-25 | 2.050 | 2.080 | 1.980 | 2.000 | 1.600 | 578,750 |
| 2025-06-24 | 2.160 | 2.160 | 1.990 | 2.050 | 1.640 | 669,625 |
| 2025-06-23 | 2.060 | 2.140 | 2.040 | 2.100 | 1.680 | 728,750 |
| 2025-06-20 | 2.070 | 2.070 | 1.990 | 2.060 | 1.648 | 189,375 |
| 2025-06-19 | 2.040 | 2.040 | 1.990 | 2.040 | 1.632 | 127,500 |
| 2025-06-18 | 2.020 | 2.090 | 2.000 | 2.070 | 1.656 | 494,500 |
| 2025-06-17 | 2.020 | 2.030 | 2.000 | 2.020 | 1.616 | 96,500 |
| 2025-06-16 | 2.070 | 2.070 | 2.000 | 2.020 | 1.616 | 24,375 |
| 2025-06-13 | 2.000 | 2.030 | 1.950 | 2.030 | 1.624 | 307,875 |
| 2025-06-12 | 2.050 | 2.050 | 1.980 | 2.000 | 1.600 | 167,500 |
| 2025-06-11 | 2.040 | 2.060 | 1.980 | 2.010 | 1.608 | 292,625 |
| 2025-06-10 | 2.090 | 2.090 | 2.030 | 2.040 | 1.632 | 158,875 |
| 2025-06-09 | 2.100 | 2.100 | 2.030 | 2.070 | 1.656 | 175,625 |
| 2025-06-06 | 2.020 | 2.080 | 1.960 | 2.060 | 1.648 | 406,000 |
| 2025-06-05 | 2.080 | 2.100 | 2.030 | 2.040 | 1.632 | 424,750 |
| 2025-06-04 | 2.070 | 2.100 | 2.050 | 2.050 | 1.640 | 91,250 |
| 2025-06-03 | 2.070 | 2.220 | 2.010 | 2.070 | 1.656 | 1,048,000 |
| 2025-05-30 | 2.060 | 2.060 | 1.980 | 2.000 | 1.600 | 104,875 |
| 2025-05-29 | 2.010 | 2.080 | 2.000 | 2.080 | 1.664 | 117,750 |
| 2025-05-28 | 1.970 | 2.030 | 1.970 | 2.020 | 1.616 | 102,000 |
| 2025-05-27 | 2.000 | 2.010 | 1.960 | 1.970 | 1.576 | 111,125 |
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.