Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.310	0.310	0.300	0.305	0.292	1,382,900
2023-05-30	0.315	0.315	0.310	0.310	0.297	249,800
2023-05-29	0.320	0.320	0.300	0.310	0.297	3,396,900
2023-05-26	0.330	0.330	0.325	0.325	0.311	1,347,200
2023-05-25	0.335	0.335	0.330	0.330	0.316	1,427,500
2023-05-24	0.335	0.335	0.330	0.335	0.320	874,100
2023-05-23	0.335	0.335	0.335	0.335	0.320	2,269,900
2023-05-22	0.335	0.340	0.330	0.335	0.320	3,106,200
2023-05-19	0.350	0.350	0.330	0.340	0.325	4,465,600
2023-05-18	0.340	0.350	0.340	0.345	0.330	2,654,800
2023-05-17	0.335	0.340	0.335	0.340	0.325	1,063,800
2023-05-16	0.335	0.340	0.330	0.335	0.320	2,081,400
2023-05-15	0.350	0.350	0.330	0.335	0.320	2,366,400
2023-05-12	0.345	0.350	0.345	0.350	0.335	1,941,900
2023-05-11	0.340	0.345	0.335	0.345	0.330	1,299,700
2023-05-10	0.335	0.340	0.335	0.335	0.320	2,516,600
2023-05-09	0.335	0.340	0.330	0.335	0.320	1,692,400
2023-05-08	0.335	0.340	0.330	0.335	0.320	1,609,500
2023-05-05	0.335	0.340	0.335	0.340	0.325	273,700
2023-05-03	0.335	0.340	0.330	0.340	0.325	1,087,700
2023-05-02	0.340	0.345	0.335	0.335	0.320	3,312,600
2023-04-28	0.340	0.345	0.335	0.345	0.330	2,609,200
2023-04-27	0.345	0.345	0.325	0.340	0.325	3,220,700
2023-04-26	0.345	0.350	0.340	0.340	0.325	2,937,800
2023-04-25	0.350	0.355	0.340	0.345	0.330	2,764,100
2023-04-20	0.350	0.360	0.345	0.350	0.335	3,024,300
2023-04-19	0.360	0.360	0.345	0.350	0.335	3,901,800
2023-04-18	0.355	0.360	0.350	0.360	0.344	4,542,100
2023-04-17	0.345	0.355	0.335	0.355	0.340	9,432,300
2023-04-14	0.360	0.360	0.340	0.345	0.330	4,282,000
2023-04-13	0.360	0.365	0.355	0.360	0.344	2,522,100
2023-04-12	0.360	0.365	0.355	0.360	0.344	5,369,400
2023-04-11	0.350	0.365	0.350	0.360	0.344	5,725,300
2023-04-10	0.350	0.355	0.345	0.355	0.340	3,822,100
2023-04-07	0.350	0.360	0.340	0.350	0.335	8,679,800
2023-04-06	0.350	0.350	0.340	0.350	0.335	3,624,900
2023-04-05	0.345	0.350	0.335	0.345	0.330	3,545,900
2023-04-04	0.360	0.360	0.335	0.350	0.335	13,306,500
2023-04-03	0.345	0.360	0.340	0.360	0.344	12,578,200
2023-03-31	0.340	0.345	0.330	0.340	0.325	7,405,000
2023-03-30	0.325	0.345	0.320	0.340	0.325	12,322,800
2023-03-29	0.315	0.325	0.315	0.320	0.306	3,013,300
2023-03-28	0.315	0.315	0.305	0.310	0.297	1,644,000
2023-03-27	0.310	0.315	0.305	0.315	0.301	1,251,900
2023-03-24	0.310	0.315	0.305	0.310	0.297	2,166,800
2023-03-23	0.300	0.310	0.300	0.310	0.297	2,421,800
2023-03-22	0.295	0.305	0.295	0.300	0.287	3,104,700
2023-03-21	0.295	0.300	0.290	0.290	0.277	1,981,700
2023-03-20	0.300	0.300	0.290	0.290	0.277	2,884,800
2023-03-17	0.290	0.305	0.290	0.300	0.287	1,917,800
2023-03-16	0.290	0.295	0.280	0.295	0.282	2,252,300
2023-03-15	0.295	0.295	0.285	0.290	0.277	1,300,500
2023-03-14	0.295	0.295	0.280	0.290	0.277	5,992,100
2023-03-13	0.295	0.300	0.290	0.300	0.287	2,486,400
2023-03-10	0.305	0.305	0.290	0.300	0.287	2,581,000
2023-03-09	0.305	0.315	0.305	0.305	0.292	1,481,700
2023-03-08	0.305	0.310	0.300	0.305	0.292	2,253,500
2023-03-07	0.300	0.305	0.300	0.305	0.292	3,071,400
2023-03-06	0.310	0.310	0.295	0.300	0.287	2,125,700
2023-03-03	0.295	0.310	0.295	0.305	0.292	3,307,100

← NewerPage 15 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.