HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.970	2.040	1.970	1.990	1.592	58,375
2025-05-23	2.040	2.050	1.960	2.050	1.640	362,250
2025-05-22	1.990	2.030	1.980	2.020	1.616	107,250
2025-05-21	2.080	2.090	1.980	1.980	1.584	291,000
2025-05-20	2.100	2.100	2.020	2.070	1.656	233,000
2025-05-19	2.160	2.160	2.040	2.100	1.680	146,875
2025-05-16	2.180	2.180	2.120	2.160	1.728	107,375
2025-05-15	2.200	2.200	2.140	2.160	1.728	303,625
2025-05-14	2.210	2.220	2.170	2.200	1.760	430,625
2025-05-13	2.210	2.220	2.180	2.200	1.760	637,250
2025-05-09	2.130	2.190	2.110	2.160	1.728	124,000
2025-05-08	2.120	2.140	2.120	2.140	1.712	33,000
2025-05-07	2.130	2.140	2.100	2.120	1.696	84,375
2025-05-06	2.190	2.190	2.110	2.110	1.688	39,875
2025-05-05	2.150	2.200	2.130	2.180	1.744	264,500
2025-05-02	2.110	2.200	2.110	2.160	1.728	266,375
2025-04-30	2.140	2.170	2.100	2.160	1.728	66,375
2025-04-29	2.160	2.170	2.120	2.150	1.720	61,750
2025-04-28	2.200	2.200	2.160	2.170	1.736	283,125
2025-04-25	2.190	2.210	2.160	2.200	1.760	179,500
2025-04-24	2.190	2.220	2.160	2.170	1.736	378,625
2025-04-23	2.160	2.190	2.150	2.180	1.744	94,500
2025-04-22	2.120	2.150	2.100	2.140	1.712	69,250
2025-04-21	2.130	2.170	2.000	2.170	1.736	89,250
2025-04-18	2.140	2.170	2.130	2.170	1.736	67,125
2025-04-17	2.160	2.200	2.130	2.170	1.736	124,125
2025-04-16	2.180	2.200	2.120	2.180	1.744	467,875
2025-04-15	2.260	2.270	2.180	2.190	1.752	237,375
2025-04-14	2.310	2.360	2.220	2.260	1.808	672,500
2025-04-11	2.200	2.300	2.150	2.260	1.808	902,000
2025-04-10	2.300	2.320	2.150	2.200	1.760	336,625
2025-04-09	2.080	2.150	1.960	2.150	1.720	758,250
2025-04-08	1.790	2.180	1.790	2.120	1.696	846,000
2025-04-07	1.990	1.990	1.750	1.790	1.432	476,500
2025-04-04	2.000	2.100	2.000	2.100	1.680	524,500
2025-04-03	2.160	2.180	2.030	2.030	1.624	1,176,375
2025-04-02	2.260	2.290	2.160	2.160	1.728	292,000
2025-03-28	2.340	2.360	2.250	2.260	1.808	766,250
2025-03-27	2.430	2.450	2.330	2.340	1.872	973,750
2025-03-26	2.480	2.480	2.410	2.440	1.952	133,750
2025-03-25	2.410	2.500	2.390	2.430	1.944	239,375
2025-03-24	2.460	2.460	2.380	2.410	1.928	178,500
2025-03-21	2.500	2.550	2.470	2.470	1.976	231,875
2025-03-20	2.570	2.570	2.500	2.500	2.000	316,875
2025-03-19	2.610	2.640	2.540	2.540	2.032	425,000
2025-03-17	2.670	2.690	2.640	2.650	2.120	406,000
2025-03-14	2.680	2.700	2.650	2.670	2.136	629,500
2025-03-13	2.700	2.700	2.670	2.680	2.144	599,750
2025-03-12	2.670	2.690	2.660	2.670	2.136	643,625
2025-03-11	2.680	2.710	2.660	2.680	2.144	829,125
2025-03-10	2.700	2.720	2.660	2.700	2.160	1,744,000
2025-03-07	2.700	2.720	2.680	2.680	2.144	402,875
2025-03-06	2.720	2.730	2.680	2.690	2.152	506,125
2025-03-05	2.730	2.830	2.690	2.700	2.160	467,250
2025-03-04	2.590	2.720	2.580	2.710	2.168	568,750
2025-03-03	2.600	2.640	2.600	2.600	2.080	289,000
2025-02-28	2.760	2.760	2.500	2.610	2.088	691,875
2025-02-27	2.760	2.800	2.690	2.760	2.208	454,875
2025-02-26	3.000	3.000	2.830	2.830	2.264	1,202,750
2025-02-25	3.020	3.140	2.920	3.000	2.400	1,640,250

← NewerPage 7 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.