Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.415	0.425	0.410	0.420	0.407	10,557,600
2024-05-21	0.420	0.425	0.410	0.415	0.402	11,624,800
2024-05-20	0.410	0.420	0.405	0.420	0.407	14,425,100
2024-05-17	0.405	0.410	0.400	0.405	0.392	4,556,400
2024-05-16	0.410	0.415	0.400	0.405	0.392	3,515,300
2024-05-15	0.400	0.410	0.400	0.405	0.392	8,730,400
2024-05-14	0.405	0.410	0.395	0.400	0.387	3,804,300
2024-05-13	0.415	0.415	0.405	0.405	0.392	3,033,800
2024-05-10	0.415	0.420	0.405	0.410	0.397	1,987,900
2024-05-09	0.410	0.420	0.410	0.415	0.402	3,358,800
2024-05-08	0.415	0.415	0.405	0.410	0.397	1,830,500
2024-05-07	0.405	0.420	0.405	0.415	0.402	9,200,500
2024-05-06	0.390	0.405	0.390	0.400	0.387	5,342,700
2024-05-03	0.390	0.395	0.385	0.390	0.378	5,183,500
2024-05-02	0.400	0.405	0.390	0.390	0.378	6,590,500
2024-04-30	0.390	0.405	0.390	0.400	0.387	5,855,500
2024-04-29	0.400	0.405	0.390	0.390	0.378	6,861,400
2024-04-26	0.400	0.405	0.390	0.395	0.382	10,161,200
2024-04-25	0.410	0.415	0.395	0.400	0.387	13,771,400
2024-04-24	0.440	0.440	0.410	0.415	0.402	17,428,400
2024-04-23	0.420	0.440	0.415	0.440	0.426	14,356,500
2024-04-22	0.410	0.425	0.410	0.420	0.407	8,231,400
2024-04-19	0.415	0.420	0.400	0.410	0.397	5,818,600
2024-04-18	0.410	0.415	0.410	0.415	0.402	4,536,100
2024-04-17	0.400	0.410	0.400	0.410	0.397	5,761,200
2024-04-16	0.410	0.410	0.380	0.400	0.387	13,085,100
2024-04-15	0.415	0.415	0.405	0.410	0.397	6,023,200
2024-04-12	0.410	0.420	0.410	0.415	0.402	3,768,800
2024-04-09	0.415	0.420	0.410	0.410	0.397	3,109,700
2024-04-08	0.420	0.425	0.410	0.415	0.402	2,405,100
2024-04-05	0.420	0.425	0.410	0.420	0.407	7,140,000
2024-04-04	0.405	0.430	0.405	0.425	0.412	17,123,100
2024-04-03	0.410	0.410	0.400	0.405	0.392	5,575,200
2024-04-02	0.410	0.415	0.405	0.410	0.397	15,215,300
2024-04-01	0.390	0.410	0.385	0.405	0.392	12,483,100
2024-03-29	0.380	0.395	0.380	0.390	0.378	6,021,100
2024-03-27	0.395	0.395	0.375	0.375	0.363	7,372,700
2024-03-26	0.400	0.400	0.390	0.395	0.382	5,904,000
2024-03-25	0.385	0.400	0.385	0.395	0.382	10,902,600
2024-03-22	0.380	0.390	0.375	0.385	0.373	5,406,400
2024-03-21	0.380	0.380	0.375	0.380	0.368	1,880,700
2024-03-20	0.385	0.385	0.375	0.380	0.368	1,744,300
2024-03-19	0.375	0.385	0.370	0.385	0.373	2,896,700
2024-03-18	0.375	0.380	0.370	0.375	0.363	3,926,800
2024-03-15	0.380	0.380	0.370	0.375	0.363	1,926,000
2024-03-14	0.375	0.380	0.370	0.380	0.368	1,391,300
2024-03-13	0.375	0.380	0.370	0.375	0.363	2,383,100
2024-03-12	0.370	0.380	0.370	0.375	0.363	1,355,500
2024-03-11	0.370	0.375	0.365	0.370	0.358	1,098,200
2024-03-08	0.370	0.375	0.370	0.370	0.358	1,066,100
2024-03-07	0.365	0.375	0.365	0.375	0.363	1,338,400
2024-03-06	0.365	0.370	0.365	0.365	0.353	1,048,800
2024-03-05	0.380	0.380	0.365	0.370	0.358	2,757,800
2024-03-04	0.375	0.385	0.375	0.380	0.368	1,353,200
2024-03-01	0.380	0.380	0.370	0.375	0.363	1,308,900
2024-02-29	0.385	0.390	0.375	0.385	0.373	3,277,700
2024-02-28	0.390	0.395	0.380	0.390	0.378	6,278,600
2024-02-27	0.370	0.395	0.365	0.390	0.378	9,482,500
2024-02-26	0.365	0.370	0.360	0.370	0.358	1,784,600
2024-02-23	0.360	0.370	0.360	0.365	0.353	3,562,800

← NewerPage 11 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.