HeiTech Padu Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.470 | 3.500 | 3.400 | 3.400 | 2.720 | 1,297,250 |
| 2024-11-22 | 3.580 | 3.660 | 3.440 | 3.470 | 2.776 | 2,205,750 |
| 2024-11-21 | 3.470 | 3.590 | 3.470 | 3.570 | 2.856 | 905,000 |
| 2024-11-20 | 3.540 | 3.540 | 3.470 | 3.500 | 2.800 | 913,250 |
| 2024-11-19 | 3.480 | 3.550 | 3.460 | 3.460 | 2.768 | 941,375 |
| 2024-11-18 | 3.480 | 3.490 | 3.440 | 3.480 | 2.784 | 431,750 |
| 2024-11-15 | 3.480 | 3.510 | 3.470 | 3.480 | 2.784 | 1,155,375 |
| 2024-11-14 | 3.520 | 3.600 | 3.470 | 3.480 | 2.784 | 1,973,750 |
| 2024-11-13 | 3.370 | 3.530 | 3.370 | 3.520 | 2.816 | 1,306,375 |
| 2024-11-12 | 3.360 | 3.440 | 3.350 | 3.410 | 2.728 | 1,557,625 |
| 2024-11-11 | 3.350 | 3.410 | 3.280 | 3.360 | 2.688 | 1,457,625 |
| 2024-11-08 | 3.350 | 3.450 | 3.350 | 3.350 | 2.680 | 1,380,500 |
| 2024-11-07 | 3.510 | 3.510 | 3.320 | 3.350 | 2.680 | 3,215,000 |
| 2024-11-06 | 3.550 | 3.590 | 3.480 | 3.490 | 2.792 | 1,435,625 |
| 2024-11-05 | 3.530 | 3.570 | 3.450 | 3.560 | 2.848 | 2,613,625 |
| 2024-11-04 | 3.660 | 3.700 | 3.520 | 3.530 | 2.824 | 1,948,750 |
| 2024-11-01 | 3.600 | 3.720 | 3.600 | 3.630 | 2.904 | 1,687,375 |
| 2024-10-30 | 3.710 | 3.730 | 3.580 | 3.600 | 2.880 | 2,524,125 |
| 2024-10-29 | 3.570 | 3.800 | 3.530 | 3.680 | 2.944 | 4,243,375 |
| 2024-10-28 | 3.360 | 3.580 | 3.300 | 3.570 | 2.856 | 3,538,750 |
| 2024-10-25 | 3.830 | 3.860 | 3.260 | 3.290 | 2.632 | 5,984,125 |
| 2024-10-24 | 3.980 | 4.020 | 3.750 | 3.870 | 3.096 | 2,333,125 |
| 2024-10-23 | 3.890 | 4.040 | 3.880 | 3.980 | 3.184 | 2,679,625 |
| 2024-10-22 | 4.090 | 4.150 | 3.840 | 3.890 | 3.112 | 6,066,125 |
| 2024-10-21 | 4.400 | 4.430 | 4.040 | 4.120 | 3.296 | 10,182,750 |
| 2024-10-17 | 4.180 | 4.410 | 4.150 | 4.340 | 3.472 | 5,437,125 |
| 2024-10-16 | 4.050 | 4.200 | 3.950 | 4.180 | 3.344 | 3,765,375 |
| 2024-10-15 | 4.140 | 4.170 | 3.820 | 4.030 | 3.224 | 5,246,625 |
| 2024-10-14 | 4.170 | 4.230 | 4.120 | 4.140 | 3.312 | 1,692,625 |
| 2024-10-11 | 4.120 | 4.250 | 4.100 | 4.170 | 3.336 | 2,164,875 |
| 2024-10-10 | 4.240 | 4.320 | 4.100 | 4.120 | 3.296 | 3,492,250 |
| 2024-10-09 | 4.020 | 4.260 | 4.020 | 4.240 | 3.392 | 4,022,750 |
| 2024-10-08 | 3.900 | 4.110 | 3.850 | 4.020 | 3.216 | 4,526,375 |
| 2024-10-07 | 4.070 | 4.290 | 3.960 | 4.000 | 3.200 | 6,533,500 |
| 2024-10-04 | 3.640 | 4.210 | 3.550 | 4.100 | 3.280 | 6,812,500 |
| 2024-10-03 | 3.730 | 3.730 | 3.640 | 3.650 | 2.920 | 1,175,250 |
| 2024-10-02 | 3.600 | 3.710 | 3.550 | 3.690 | 2.952 | 1,845,750 |
| 2024-10-01 | 3.670 | 3.720 | 3.550 | 3.670 | 2.936 | 574,500 |
| 2024-09-30 | 3.780 | 3.890 | 3.350 | 3.660 | 2.928 | 8,559,250 |
| 2024-09-27 | 3.480 | 3.820 | 3.450 | 3.820 | 3.056 | 9,111,000 |
| 2024-09-26 | 3.170 | 3.460 | 3.160 | 3.430 | 2.744 | 4,972,000 |
| 2024-09-25 | 3.210 | 3.260 | 3.130 | 3.170 | 2.536 | 3,544,625 |
| 2024-09-24 | 3.190 | 3.360 | 3.170 | 3.200 | 2.560 | 4,123,125 |
| 2024-09-23 | 3.290 | 3.360 | 3.130 | 3.190 | 2.552 | 1,945,625 |
| 2024-09-20 | 3.280 | 3.430 | 3.160 | 3.290 | 2.632 | 4,645,625 |
| 2024-09-19 | 3.080 | 3.300 | 3.030 | 3.240 | 2.592 | 5,032,000 |
| 2024-09-18 | 3.050 | 3.330 | 2.930 | 3.010 | 2.408 | 12,596,125 |
| 2024-09-17 | 2.450 | 2.990 | 2.290 | 2.990 | 2.392 | 18,653,000 |
| 2024-09-13 | 2.290 | 2.350 | 2.270 | 2.300 | 1.840 | 1,931,000 |
| 2024-09-12 | 2.300 | 2.300 | 2.250 | 2.290 | 1.832 | 888,250 |
| 2024-09-11 | 2.300 | 2.310 | 2.220 | 2.300 | 1.840 | 557,750 |
| 2024-09-10 | 2.370 | 2.370 | 2.260 | 2.290 | 1.832 | 1,096,500 |
| 2024-09-09 | 2.240 | 2.360 | 2.240 | 2.330 | 1.864 | 772,000 |
| 2024-09-06 | 2.330 | 2.390 | 2.240 | 2.260 | 1.808 | 301,875 |
| 2024-09-05 | 2.320 | 2.400 | 2.300 | 2.330 | 1.864 | 1,856,875 |
| 2024-09-04 | 2.220 | 2.330 | 2.190 | 2.310 | 1.848 | 1,492,125 |
| 2024-09-03 | 2.300 | 2.300 | 2.220 | 2.220 | 1.776 | 268,625 |
| 2024-09-02 | 2.390 | 2.400 | 2.280 | 2.300 | 1.840 | 1,004,750 |
| 2024-08-30 | 2.180 | 2.380 | 2.150 | 2.380 | 1.904 | 1,929,125 |
| 2024-08-29 | 2.110 | 2.200 | 2.070 | 2.140 | 1.712 | 387,750 |
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.