Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.365	0.365	0.360	0.365	0.353	308,600
2024-02-21	0.365	0.370	0.360	0.365	0.353	1,326,500
2024-02-20	0.370	0.370	0.360	0.370	0.358	5,375,300
2024-02-19	0.365	0.370	0.360	0.370	0.358	1,135,200
2024-02-16	0.360	0.370	0.360	0.370	0.358	1,805,100
2024-02-15	0.365	0.365	0.355	0.365	0.353	1,926,600
2024-02-14	0.360	0.365	0.355	0.365	0.353	3,049,100
2024-02-13	0.365	0.365	0.355	0.360	0.349	5,251,300
2024-02-09	0.365	0.370	0.360	0.370	0.358	1,682,200
2024-02-08	0.365	0.370	0.360	0.365	0.353	627,000
2024-02-07	0.365	0.370	0.365	0.365	0.353	1,209,300
2024-02-06	0.360	0.370	0.355	0.370	0.358	1,156,700
2024-02-05	0.365	0.370	0.355	0.365	0.353	2,222,800
2024-02-02	0.375	0.375	0.365	0.365	0.353	1,901,100
2024-01-31	0.375	0.380	0.370	0.380	0.368	1,716,900
2024-01-30	0.380	0.385	0.375	0.380	0.368	1,387,800
2024-01-29	0.375	0.385	0.370	0.380	0.368	2,577,900
2024-01-26	0.385	0.390	0.370	0.380	0.368	7,714,100
2024-01-24	0.370	0.385	0.370	0.380	0.368	4,341,300
2024-01-23	0.380	0.385	0.370	0.375	0.363	2,339,300
2024-01-22	0.370	0.380	0.365	0.375	0.363	2,824,700
2024-01-19	0.360	0.370	0.360	0.365	0.353	2,529,900
2024-01-18	0.370	0.370	0.350	0.355	0.344	8,794,500
2024-01-17	0.385	0.385	0.365	0.370	0.358	5,336,000
2024-01-16	0.375	0.390	0.375	0.380	0.368	8,584,100
2024-01-15	0.385	0.390	0.375	0.375	0.363	7,977,300
2024-01-12	0.385	0.390	0.375	0.385	0.373	9,056,500
2024-01-11	0.390	0.390	0.380	0.380	0.368	9,726,900
2024-01-10	0.395	0.400	0.385	0.390	0.378	8,984,200
2024-01-09	0.395	0.400	0.390	0.395	0.382	13,145,200
2024-01-08	0.400	0.405	0.390	0.400	0.387	18,269,699
2024-01-05	0.400	0.405	0.395	0.400	0.387	10,527,600
2024-01-04	0.415	0.425	0.395	0.400	0.387	27,571,100
2024-01-03	0.410	0.425	0.410	0.415	0.397	13,812,300
2024-01-02	0.420	0.425	0.410	0.415	0.397	4,354,500
2023-12-29	0.430	0.430	0.415	0.425	0.407	5,287,100
2023-12-28	0.430	0.435	0.420	0.430	0.411	5,302,700
2023-12-27	0.430	0.435	0.425	0.435	0.416	3,082,600
2023-12-26	0.425	0.435	0.420	0.430	0.411	4,124,600
2023-12-22	0.430	0.435	0.425	0.425	0.407	6,288,900
2023-12-21	0.420	0.430	0.415	0.430	0.411	5,042,200
2023-12-20	0.440	0.440	0.420	0.420	0.402	5,739,200
2023-12-19	0.440	0.445	0.430	0.440	0.421	5,811,400
2023-12-18	0.420	0.450	0.420	0.435	0.416	13,515,700
2023-12-15	0.400	0.430	0.390	0.425	0.407	18,132,801
2023-12-14	0.425	0.425	0.410	0.415	0.397	8,938,800
2023-12-13	0.415	0.425	0.415	0.425	0.407	1,607,500
2023-12-12	0.430	0.430	0.415	0.420	0.402	2,137,100
2023-12-11	0.425	0.430	0.420	0.425	0.407	1,711,600
2023-12-08	0.415	0.425	0.415	0.420	0.402	1,198,800
2023-12-07	0.435	0.445	0.410	0.410	0.392	8,196,700
2023-12-06	0.435	0.440	0.430	0.435	0.416	2,515,500
2023-12-05	0.445	0.450	0.430	0.435	0.416	3,497,000
2023-12-04	0.430	0.455	0.425	0.445	0.426	3,865,100
2023-12-01	0.440	0.440	0.430	0.435	0.416	1,272,100
2023-11-30	0.445	0.445	0.420	0.440	0.421	4,034,200
2023-11-29	0.440	0.445	0.435	0.445	0.426	2,434,500
2023-11-28	0.460	0.460	0.435	0.435	0.416	11,594,200
2023-11-27	0.480	0.480	0.460	0.465	0.445	8,906,100
2023-11-24	0.485	0.490	0.475	0.475	0.454	4,263,400

← NewerPage 12 of 21 · 1,233 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.