HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.890	0.900	0.880	0.880	0.880	36,300
2026-10-19	0.890	0.900	0.880	0.885	0.885	208,300
2026-10-16	0.900	0.965	0.900	0.935	0.935	612,800
2026-10-15	0.890	0.895	0.885	0.895	0.895	144,100
2026-10-14	0.890	0.900	0.890	0.895	0.895	4,100
2026-10-13	0.900	0.900	0.890	0.900	0.900	23,900
2026-10-12	0.900	0.900	0.890	0.895	0.895	41,300
2026-10-09	0.900	0.910	0.900	0.900	0.900	74,500
2026-10-08	0.900	0.910	0.900	0.905	0.905	87,800
2026-10-07	0.900	0.950	0.860	0.925	0.925	393,600
2026-10-06	0.915	0.950	0.840	0.910	0.910	376,600
2026-10-05	0.950	0.950	0.910	0.950	0.950	59,300
2026-10-02	0.950	0.970	0.935	0.970	0.970	115,900
2026-10-01	0.950	0.950	0.950	0.950	0.950	0
2026-09-30	0.920	0.950	0.920	0.950	0.950	114,300
2026-09-29	0.905	0.915	0.905	0.915	0.915	69,800
2026-09-28	0.910	0.920	0.910	0.910	0.910	23,900
2026-09-25	0.915	0.915	0.910	0.910	0.910	13,100
2026-09-24	0.965	0.965	0.895	0.905	0.905	688,100
2026-09-23	0.980	0.995	0.965	0.965	0.965	33,000
2026-09-22	0.970	0.990	0.965	0.970	0.970	142,600
2026-09-21	0.910	1.000	0.910	0.970	0.970	116,500
2026-09-18	0.980	0.980	0.950	0.980	0.980	41,900
2026-09-17	0.990	0.990	0.990	0.990	0.990	47,700
2026-09-16	0.980	0.980	0.980	0.980	0.980	0
2026-09-15	0.985	0.995	0.980	0.980	0.980	138,100
2026-09-14	1.000	1.000	0.995	0.995	0.995	86,900
2026-09-11	1.010	1.030	0.990	1.000	1.000	637,500
2026-09-10	1.000	1.010	0.980	1.010	1.010	166,600
2026-09-09	1.050	1.050	0.995	1.000	1.000	276,200
2026-09-08	1.060	1.070	1.040	1.050	1.050	519,800
2026-09-07	1.020	1.100	1.010	1.050	1.050	1,157,600
2026-09-04	0.960	1.120	0.960	0.990	0.990	1,264,400
2026-09-03	0.950	0.970	0.870	0.960	0.960	1,288,800
2026-09-02	1.010	1.010	0.975	0.975	0.975	234,500
2026-09-01	1.080	1.080	1.000	1.020	1.020	426,600
2026-08-31	1.080	1.080	1.080	1.080	1.080	0
2026-08-28	1.230	1.230	0.875	1.080	1.080	2,163,300
2026-08-27	1.250	1.250	1.230	1.250	1.250	708,000
2026-08-26	1.220	1.270	1.220	1.270	1.270	19,900
2026-08-25	1.220	1.220	1.220	1.220	1.220	0
2026-08-24	1.230	1.250	1.220	1.220	1.220	424,000
2026-08-21	1.220	1.250	1.220	1.250	1.250	278,800
2026-08-20	1.230	1.240	1.230	1.230	1.230	64,600
2026-08-19	1.240	1.270	1.240	1.240	1.240	428,600
2026-08-18	1.270	1.270	1.240	1.240	1.240	341,600
2026-08-17	1.250	1.290	1.250	1.250	1.250	74,200
2026-08-14	1.250	1.270	1.230	1.240	1.240	434,700
2026-08-13	1.270	1.270	1.270	1.270	1.270	172,000
2026-08-12	1.250	1.270	1.250	1.250	1.250	51,200
2026-08-11	1.270	1.270	1.240	1.270	1.270	433,700
2026-08-10	1.240	1.270	1.230	1.270	1.270	174,300
2026-08-07	1.240	1.280	1.230	1.280	1.280	21,500
2026-08-06	1.250	1.250	1.240	1.250	1.250	206,300
2026-08-05	1.240	1.280	1.230	1.280	1.280	201,900
2026-08-04	1.260	1.260	1.260	1.260	1.260	0
2026-08-03	1.240	1.290	1.240	1.260	1.260	424,500
2026-07-31	1.270	1.300	1.270	1.300	1.300	135,300
2026-07-30	1.280	1.280	1.270	1.270	1.270	2,100
2026-07-29	1.280	1.290	1.280	1.290	1.290	412,000

Page 1 of 21 · 1,201 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.