HeiTech Padu Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 2.760 | 2.890 | 2.750 | 2.860 | 2.288 | 569,375 |
| 2025-02-21 | 2.720 | 2.780 | 2.640 | 2.760 | 2.208 | 319,000 |
| 2025-02-20 | 2.810 | 2.830 | 2.700 | 2.710 | 2.168 | 582,000 |
| 2025-02-19 | 2.860 | 2.910 | 2.770 | 2.810 | 2.248 | 659,375 |
| 2025-02-18 | 2.650 | 2.820 | 2.650 | 2.810 | 2.248 | 558,875 |
| 2025-02-17 | 2.580 | 2.650 | 2.580 | 2.620 | 2.096 | 214,375 |
| 2025-02-14 | 2.600 | 2.600 | 2.570 | 2.600 | 2.080 | 311,750 |
| 2025-02-13 | 2.560 | 2.600 | 2.550 | 2.590 | 2.072 | 243,125 |
| 2025-02-12 | 2.600 | 2.640 | 2.560 | 2.560 | 2.048 | 89,625 |
| 2025-02-10 | 2.600 | 2.620 | 2.480 | 2.600 | 2.080 | 289,875 |
| 2025-02-07 | 2.660 | 2.700 | 2.580 | 2.580 | 2.064 | 582,250 |
| 2025-02-06 | 2.730 | 2.730 | 2.660 | 2.660 | 2.128 | 123,750 |
| 2025-02-05 | 2.650 | 2.730 | 2.650 | 2.670 | 2.136 | 292,625 |
| 2025-02-04 | 2.650 | 2.650 | 2.610 | 2.650 | 2.120 | 304,750 |
| 2025-02-03 | 2.700 | 2.700 | 2.600 | 2.680 | 2.144 | 242,000 |
| 2025-01-31 | 2.680 | 2.700 | 2.660 | 2.700 | 2.160 | 240,750 |
| 2025-01-28 | 2.660 | 2.700 | 2.500 | 2.670 | 2.136 | 319,750 |
| 2025-01-27 | 2.810 | 2.810 | 2.670 | 2.670 | 2.136 | 450,750 |
| 2025-01-24 | 2.740 | 2.850 | 2.730 | 2.800 | 2.240 | 645,000 |
| 2025-01-23 | 2.700 | 2.760 | 2.690 | 2.740 | 2.192 | 224,000 |
| 2025-01-22 | 2.690 | 2.760 | 2.690 | 2.730 | 2.184 | 591,375 |
| 2025-01-21 | 2.730 | 2.730 | 2.640 | 2.690 | 2.152 | 484,875 |
| 2025-01-20 | 2.630 | 2.720 | 2.630 | 2.700 | 2.160 | 779,500 |
| 2025-01-17 | 2.640 | 2.660 | 2.460 | 2.620 | 2.096 | 863,250 |
| 2025-01-16 | 2.680 | 2.700 | 2.620 | 2.700 | 2.160 | 475,500 |
| 2025-01-15 | 2.850 | 2.850 | 2.640 | 2.690 | 2.152 | 879,375 |
| 2025-01-14 | 2.920 | 2.920 | 2.840 | 2.850 | 2.280 | 363,875 |
| 2025-01-13 | 2.950 | 2.950 | 2.910 | 2.920 | 2.336 | 501,000 |
| 2025-01-10 | 2.990 | 3.010 | 2.930 | 2.970 | 2.376 | 640,625 |
| 2025-01-09 | 3.050 | 3.090 | 2.990 | 2.990 | 2.392 | 822,125 |
| 2025-01-08 | 3.170 | 3.200 | 3.050 | 3.060 | 2.448 | 750,125 |
| 2025-01-07 | 3.170 | 3.280 | 3.160 | 3.180 | 2.544 | 1,385,000 |
| 2025-01-06 | 3.090 | 3.180 | 3.080 | 3.160 | 2.528 | 639,750 |
| 2025-01-03 | 3.130 | 3.150 | 3.100 | 3.110 | 2.488 | 1,131,625 |
| 2025-01-02 | 3.120 | 3.170 | 3.100 | 3.140 | 2.512 | 535,500 |
| 2024-12-31 | 3.150 | 3.180 | 3.100 | 3.130 | 2.504 | 692,000 |
| 2024-12-30 | 3.030 | 3.180 | 3.020 | 3.130 | 2.504 | 737,250 |
| 2024-12-27 | 3.060 | 3.080 | 3.010 | 3.030 | 2.424 | 525,750 |
| 2024-12-26 | 3.010 | 3.070 | 3.010 | 3.070 | 2.456 | 330,000 |
| 2024-12-24 | 3.050 | 3.080 | 3.010 | 3.050 | 2.440 | 1,006,625 |
| 2024-12-23 | 3.020 | 3.050 | 3.020 | 3.050 | 2.440 | 713,750 |
| 2024-12-20 | 2.940 | 3.130 | 2.940 | 3.060 | 2.448 | 1,064,875 |
| 2024-12-19 | 2.950 | 2.970 | 2.940 | 2.940 | 2.352 | 629,875 |
| 2024-12-18 | 3.010 | 3.010 | 2.970 | 2.980 | 2.384 | 471,500 |
| 2024-12-17 | 3.050 | 3.050 | 3.000 | 3.010 | 2.408 | 444,375 |
| 2024-12-16 | 3.080 | 3.090 | 3.070 | 3.070 | 2.456 | 415,750 |
| 2024-12-13 | 3.110 | 3.130 | 3.060 | 3.090 | 2.472 | 804,625 |
| 2024-12-12 | 3.150 | 3.180 | 3.140 | 3.140 | 2.512 | 972,875 |
| 2024-12-11 | 3.180 | 3.180 | 3.130 | 3.150 | 2.520 | 575,625 |
| 2024-12-10 | 3.200 | 3.200 | 3.170 | 3.180 | 2.544 | 355,125 |
| 2024-12-09 | 3.190 | 3.210 | 3.130 | 3.190 | 2.552 | 473,625 |
| 2024-12-06 | 3.240 | 3.240 | 3.170 | 3.200 | 2.560 | 905,000 |
| 2024-12-05 | 3.300 | 3.300 | 3.210 | 3.240 | 2.592 | 488,500 |
| 2024-12-04 | 3.220 | 3.320 | 3.220 | 3.280 | 2.624 | 1,582,000 |
| 2024-12-03 | 3.230 | 3.240 | 3.190 | 3.200 | 2.560 | 462,250 |
| 2024-12-02 | 3.220 | 3.270 | 3.190 | 3.220 | 2.576 | 1,269,000 |
| 2024-11-29 | 3.170 | 3.220 | 3.170 | 3.210 | 2.568 | 387,000 |
| 2024-11-28 | 3.300 | 3.310 | 3.180 | 3.180 | 2.544 | 1,142,125 |
| 2024-11-27 | 3.340 | 3.400 | 3.310 | 3.310 | 2.648 | 517,750 |
| 2024-11-26 | 3.400 | 3.440 | 3.320 | 3.360 | 2.688 | 980,375 |
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.