Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.360	0.360	0.350	0.355	0.344	6,649,200
2024-08-19	0.360	0.365	0.350	0.355	0.344	9,974,500
2024-08-16	0.350	0.360	0.345	0.355	0.344	12,120,900
2024-08-15	0.355	0.360	0.340	0.345	0.334	33,723,801
2024-08-14	0.375	0.385	0.355	0.355	0.344	38,496,699
2024-08-13	0.385	0.385	0.365	0.370	0.358	13,069,700
2024-08-12	0.390	0.395	0.380	0.385	0.373	10,995,400
2024-08-09	0.375	0.390	0.375	0.390	0.378	13,879,900
2024-08-08	0.370	0.375	0.360	0.370	0.358	23,680,600
2024-08-07	0.370	0.390	0.355	0.380	0.368	24,746,199
2024-08-06	0.355	0.370	0.340	0.370	0.358	31,460,400
2024-08-05	0.385	0.390	0.345	0.345	0.334	39,726,199
2024-08-02	0.410	0.415	0.395	0.395	0.382	25,172,000
2024-08-01	0.430	0.435	0.410	0.420	0.407	21,555,301
2024-07-31	0.440	0.450	0.420	0.430	0.416	23,224,199
2024-07-30	0.450	0.455	0.440	0.440	0.426	10,582,300
2024-07-29	0.460	0.460	0.450	0.450	0.436	6,544,200
2024-07-26	0.460	0.460	0.445	0.450	0.436	13,769,900
2024-07-25	0.475	0.475	0.455	0.460	0.445	14,206,100
2024-07-24	0.480	0.490	0.475	0.475	0.460	12,339,200
2024-07-23	0.480	0.490	0.475	0.485	0.470	11,226,800
2024-07-22	0.485	0.490	0.465	0.480	0.465	20,859,500
2024-07-19	0.490	0.495	0.480	0.485	0.470	5,325,000
2024-07-18	0.500	0.500	0.480	0.490	0.474	14,352,500
2024-07-17	0.485	0.505	0.485	0.495	0.479	24,679,100
2024-07-16	0.485	0.490	0.475	0.485	0.470	20,402,400
2024-07-15	0.495	0.500	0.480	0.485	0.470	19,784,000
2024-07-12	0.490	0.505	0.485	0.495	0.479	18,355,699
2024-07-11	0.480	0.510	0.470	0.490	0.474	44,921,199
2024-07-10	0.475	0.485	0.470	0.475	0.460	11,628,900
2024-07-09	0.485	0.505	0.470	0.475	0.460	49,385,199
2024-07-05	0.485	0.490	0.475	0.480	0.465	22,387,199
2024-07-04	0.485	0.490	0.465	0.485	0.470	26,897,900
2024-07-03	0.470	0.485	0.465	0.480	0.465	44,883,102
2024-07-02	0.445	0.490	0.440	0.465	0.450	98,238,797
2024-07-01	0.435	0.445	0.430	0.440	0.426	44,773,898
2024-06-28	0.420	0.425	0.415	0.425	0.412	4,671,600
2024-06-27	0.420	0.425	0.410	0.415	0.402	8,546,800
2024-06-26	0.415	0.425	0.415	0.415	0.402	7,579,700
2024-06-25	0.415	0.420	0.415	0.415	0.402	3,538,900
2024-06-24	0.425	0.425	0.410	0.410	0.397	5,940,600
2024-06-21	0.415	0.425	0.410	0.420	0.407	11,439,700
2024-06-20	0.420	0.430	0.415	0.415	0.402	9,980,100
2024-06-19	0.435	0.435	0.415	0.420	0.407	13,336,800
2024-06-18	0.450	0.455	0.430	0.430	0.416	25,370,000
2024-06-14	0.420	0.450	0.420	0.440	0.426	51,277,699
2024-06-13	0.420	0.425	0.415	0.420	0.407	9,531,900
2024-06-12	0.430	0.435	0.415	0.415	0.402	13,163,900
2024-06-11	0.420	0.430	0.415	0.425	0.412	8,107,600
2024-06-10	0.425	0.430	0.415	0.415	0.402	8,211,200
2024-06-07	0.405	0.430	0.405	0.420	0.407	16,172,200
2024-06-06	0.410	0.415	0.400	0.405	0.392	7,922,700
2024-06-05	0.405	0.415	0.405	0.410	0.397	7,795,700
2024-06-04	0.400	0.405	0.395	0.405	0.392	3,040,600
2024-05-31	0.405	0.405	0.390	0.395	0.382	8,247,800
2024-05-30	0.395	0.410	0.390	0.405	0.392	5,502,600
2024-05-29	0.415	0.415	0.400	0.400	0.387	5,512,500
2024-05-28	0.425	0.430	0.415	0.415	0.402	6,568,100
2024-05-27	0.420	0.435	0.420	0.430	0.416	11,748,500
2024-05-24	0.415	0.425	0.415	0.420	0.407	9,914,600

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-02	0.0050 MYR
2025-01-02	0.0050 MYR
2024-01-04	0.0050 MYR
2023-01-05	0.0100 MYR
2022-01-05	0.0100 MYR
2020-12-31	0.0030 MYR
2019-12-31	0.0050 MYR
2019-01-02	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.