Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.420	0.450	0.415	0.445	0.426	23,150,699
2023-08-25	0.400	0.420	0.400	0.415	0.397	5,970,100
2023-08-24	0.400	0.405	0.395	0.405	0.387	4,206,600
2023-08-23	0.415	0.425	0.390	0.400	0.383	14,321,700
2023-08-22	0.420	0.425	0.410	0.415	0.397	6,380,300
2023-08-21	0.415	0.425	0.410	0.420	0.402	22,006,400
2023-08-18	0.385	0.410	0.380	0.410	0.392	9,996,300
2023-08-17	0.390	0.395	0.380	0.385	0.368	5,840,400
2023-08-16	0.400	0.410	0.385	0.390	0.373	6,196,900
2023-08-15	0.400	0.410	0.395	0.400	0.383	13,624,600
2023-08-14	0.395	0.405	0.390	0.400	0.383	12,709,000
2023-08-11	0.395	0.410	0.385	0.395	0.378	24,388,199
2023-08-10	0.355	0.400	0.355	0.395	0.378	16,424,199
2023-08-09	0.360	0.360	0.350	0.360	0.344	1,151,700
2023-08-08	0.355	0.360	0.350	0.360	0.344	2,031,200
2023-08-07	0.350	0.355	0.350	0.355	0.340	1,541,900
2023-08-04	0.355	0.360	0.350	0.350	0.335	2,427,900
2023-08-03	0.340	0.355	0.340	0.350	0.335	4,648,500
2023-08-02	0.340	0.340	0.330	0.340	0.325	1,816,600
2023-08-01	0.345	0.350	0.335	0.340	0.325	2,472,900
2023-07-31	0.350	0.355	0.340	0.345	0.330	2,637,200
2023-07-28	0.350	0.355	0.345	0.350	0.335	2,963,900
2023-07-27	0.350	0.360	0.345	0.350	0.335	5,031,200
2023-07-26	0.340	0.350	0.340	0.350	0.335	3,927,900
2023-07-25	0.330	0.345	0.330	0.340	0.325	6,172,500
2023-07-24	0.325	0.330	0.325	0.330	0.316	1,603,400
2023-07-21	0.330	0.330	0.320	0.325	0.311	1,059,000
2023-07-20	0.330	0.335	0.325	0.325	0.311	3,237,700
2023-07-18	0.330	0.335	0.320	0.330	0.316	1,754,800
2023-07-17	0.330	0.340	0.330	0.330	0.316	2,696,700
2023-07-14	0.315	0.330	0.315	0.325	0.311	6,276,800
2023-07-13	0.320	0.325	0.320	0.320	0.306	366,800
2023-07-12	0.320	0.325	0.315	0.315	0.301	1,496,400
2023-07-11	0.320	0.320	0.315	0.315	0.301	771,100
2023-07-10	0.315	0.325	0.310	0.315	0.301	2,347,900
2023-07-07	0.315	0.320	0.315	0.315	0.301	284,000
2023-07-06	0.320	0.320	0.315	0.315	0.301	1,632,000
2023-07-05	0.315	0.320	0.310	0.315	0.301	2,174,600
2023-07-04	0.300	0.325	0.300	0.315	0.301	3,955,200
2023-07-03	0.300	0.305	0.290	0.305	0.292	1,572,400
2023-06-30	0.305	0.305	0.300	0.300	0.287	602,400
2023-06-28	0.310	0.310	0.305	0.310	0.297	375,200
2023-06-27	0.305	0.310	0.300	0.305	0.292	516,900
2023-06-26	0.310	0.310	0.305	0.310	0.297	673,500
2023-06-23	0.315	0.315	0.310	0.315	0.301	283,800
2023-06-22	0.310	0.315	0.310	0.315	0.301	602,600
2023-06-21	0.315	0.315	0.310	0.315	0.301	427,000
2023-06-20	0.315	0.320	0.315	0.315	0.301	386,300
2023-06-19	0.325	0.325	0.315	0.315	0.301	1,464,200
2023-06-16	0.325	0.325	0.320	0.320	0.306	304,400
2023-06-15	0.325	0.325	0.320	0.325	0.311	258,800
2023-06-14	0.315	0.330	0.315	0.325	0.311	1,135,700
2023-06-13	0.320	0.320	0.315	0.320	0.306	762,900
2023-06-12	0.310	0.320	0.310	0.320	0.306	548,400
2023-06-09	0.310	0.315	0.310	0.310	0.297	446,200
2023-06-08	0.305	0.310	0.300	0.310	0.297	857,800
2023-06-07	0.310	0.315	0.305	0.305	0.292	1,294,400
2023-06-06	0.315	0.320	0.305	0.310	0.297	1,367,900
2023-06-02	0.310	0.315	0.300	0.310	0.297	1,468,200
2023-06-01	0.305	0.305	0.300	0.305	0.292	632,100

← NewerPage 14 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.