Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.465	0.485	0.460	0.485	0.464	17,903,100
2023-11-22	0.460	0.470	0.455	0.465	0.445	4,359,700
2023-11-21	0.465	0.465	0.460	0.460	0.440	2,791,200
2023-11-20	0.465	0.470	0.455	0.460	0.440	3,763,700
2023-11-17	0.460	0.465	0.460	0.460	0.440	1,564,100
2023-11-16	0.465	0.470	0.455	0.460	0.440	5,451,400
2023-11-15	0.455	0.465	0.455	0.465	0.445	13,663,900
2023-11-14	0.445	0.455	0.440	0.450	0.430	3,687,100
2023-11-10	0.440	0.450	0.435	0.445	0.426	2,561,700
2023-11-09	0.450	0.455	0.435	0.440	0.421	6,683,800
2023-11-08	0.440	0.450	0.435	0.450	0.430	5,099,900
2023-11-07	0.440	0.445	0.435	0.440	0.421	526,900
2023-11-06	0.430	0.445	0.430	0.440	0.421	6,745,100
2023-11-03	0.430	0.435	0.425	0.430	0.411	1,246,800
2023-11-02	0.415	0.435	0.415	0.430	0.411	4,510,200
2023-11-01	0.415	0.420	0.415	0.415	0.397	2,602,300
2023-10-31	0.420	0.420	0.415	0.415	0.397	520,800
2023-10-30	0.415	0.420	0.410	0.415	0.397	1,604,000
2023-10-27	0.415	0.420	0.410	0.415	0.397	1,112,800
2023-10-26	0.410	0.420	0.405	0.415	0.397	4,228,800
2023-10-25	0.415	0.415	0.405	0.415	0.397	3,458,000
2023-10-24	0.410	0.415	0.405	0.415	0.397	4,630,000
2023-10-23	0.400	0.410	0.395	0.410	0.392	3,994,800
2023-10-20	0.425	0.425	0.400	0.400	0.383	15,503,900
2023-10-19	0.430	0.435	0.425	0.425	0.407	4,108,200
2023-10-18	0.445	0.445	0.425	0.430	0.411	4,685,700
2023-10-17	0.435	0.450	0.435	0.445	0.426	6,359,200
2023-10-16	0.440	0.440	0.425	0.435	0.416	2,414,300
2023-10-13	0.445	0.445	0.440	0.440	0.421	3,643,900
2023-10-12	0.435	0.445	0.430	0.445	0.426	5,907,500
2023-10-11	0.435	0.440	0.430	0.440	0.421	2,265,500
2023-10-10	0.430	0.440	0.425	0.435	0.416	8,533,300
2023-10-09	0.455	0.460	0.425	0.425	0.407	16,249,100
2023-10-06	0.445	0.460	0.445	0.450	0.430	8,161,500
2023-10-05	0.450	0.450	0.440	0.445	0.426	4,757,900
2023-10-04	0.450	0.450	0.430	0.445	0.426	10,027,100
2023-10-03	0.435	0.460	0.425	0.450	0.430	17,427,301
2023-10-02	0.435	0.450	0.430	0.435	0.416	11,815,500
2023-09-29	0.440	0.440	0.430	0.435	0.416	8,500,400
2023-09-27	0.425	0.435	0.425	0.435	0.416	1,875,000
2023-09-26	0.440	0.445	0.425	0.430	0.411	10,891,600
2023-09-25	0.420	0.440	0.415	0.440	0.421	9,564,600
2023-09-22	0.425	0.430	0.415	0.415	0.397	6,576,000
2023-09-21	0.430	0.430	0.420	0.425	0.407	2,367,900
2023-09-20	0.430	0.435	0.425	0.430	0.411	6,806,500
2023-09-19	0.445	0.445	0.420	0.425	0.407	8,609,700
2023-09-18	0.435	0.450	0.430	0.445	0.426	7,563,000
2023-09-15	0.420	0.440	0.420	0.435	0.416	7,604,800
2023-09-14	0.420	0.425	0.415	0.415	0.397	11,117,500
2023-09-13	0.425	0.435	0.420	0.420	0.402	6,813,300
2023-09-12	0.420	0.430	0.405	0.425	0.407	9,013,500
2023-09-11	0.440	0.440	0.405	0.420	0.402	8,748,600
2023-09-08	0.430	0.445	0.420	0.435	0.416	6,968,500
2023-09-07	0.445	0.450	0.425	0.430	0.411	9,090,100
2023-09-06	0.445	0.455	0.435	0.445	0.426	6,272,600
2023-09-05	0.465	0.465	0.440	0.450	0.430	10,862,300
2023-09-04	0.450	0.470	0.440	0.465	0.445	24,695,100
2023-09-01	0.435	0.450	0.430	0.450	0.430	13,217,600
2023-08-30	0.445	0.445	0.425	0.435	0.416	7,303,400
2023-08-29	0.445	0.445	0.430	0.445	0.426	12,437,500

← NewerPage 13 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.