Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.290	0.295	0.285	0.295	0.282	1,989,800
2023-03-01	0.290	0.300	0.285	0.285	0.273	5,484,000
2023-02-28	0.305	0.305	0.285	0.290	0.277	9,602,100
2023-02-27	0.320	0.320	0.300	0.305	0.292	8,018,500
2023-02-24	0.325	0.325	0.320	0.320	0.306	1,673,800
2023-02-23	0.320	0.330	0.320	0.325	0.311	2,433,500
2023-02-22	0.320	0.325	0.320	0.320	0.306	1,562,600
2023-02-21	0.330	0.330	0.320	0.325	0.311	2,748,800
2023-02-20	0.325	0.335	0.315	0.330	0.316	15,604,300
2023-02-17	0.345	0.350	0.325	0.325	0.311	18,328,600
2023-02-16	0.330	0.350	0.325	0.345	0.330	8,452,700
2023-02-15	0.330	0.335	0.325	0.325	0.311	2,610,200
2023-02-14	0.330	0.335	0.325	0.335	0.320	4,360,200
2023-02-13	0.340	0.340	0.325	0.325	0.311	3,224,900
2023-02-10	0.335	0.340	0.330	0.340	0.325	3,671,000
2023-02-09	0.330	0.340	0.330	0.335	0.320	2,471,300
2023-02-08	0.350	0.355	0.325	0.335	0.320	11,058,300
2023-02-07	0.360	0.365	0.345	0.345	0.330	7,401,100
2023-02-03	0.360	0.365	0.350	0.360	0.344	12,191,600
2023-02-02	0.340	0.360	0.340	0.355	0.340	26,762,400
2023-01-31	0.330	0.345	0.330	0.340	0.325	12,020,300
2023-01-30	0.335	0.340	0.330	0.330	0.316	7,604,600
2023-01-27	0.335	0.335	0.325	0.335	0.320	11,120,900
2023-01-26	0.325	0.340	0.325	0.335	0.320	13,834,600
2023-01-25	0.330	0.335	0.320	0.325	0.311	10,743,900
2023-01-20	0.325	0.330	0.320	0.325	0.311	4,645,500
2023-01-19	0.330	0.330	0.320	0.320	0.306	5,329,200
2023-01-18	0.335	0.340	0.330	0.330	0.316	5,871,900
2023-01-17	0.320	0.335	0.315	0.335	0.320	17,047,500
2023-01-16	0.315	0.325	0.310	0.315	0.301	8,829,700
2023-01-13	0.320	0.325	0.310	0.310	0.297	12,520,500
2023-01-12	0.320	0.330	0.310	0.320	0.306	26,225,699
2023-01-11	0.290	0.325	0.290	0.315	0.301	33,847,102
2023-01-10	0.295	0.300	0.285	0.290	0.277	3,013,600
2023-01-09	0.300	0.305	0.290	0.290	0.277	9,174,900
2023-01-06	0.285	0.300	0.285	0.300	0.287	5,302,500
2023-01-05	0.290	0.290	0.285	0.290	0.277	1,757,000
2023-01-04	0.300	0.305	0.295	0.295	0.273	7,717,200
2023-01-03	0.290	0.295	0.285	0.295	0.273	2,829,300
2022-12-30	0.285	0.295	0.285	0.290	0.268	1,191,800
2022-12-29	0.295	0.295	0.280	0.290	0.268	3,396,300
2022-12-28	0.300	0.300	0.290	0.290	0.268	1,756,300
2022-12-27	0.290	0.300	0.285	0.295	0.273	4,869,100
2022-12-23	0.295	0.310	0.285	0.290	0.268	10,023,200
2022-12-22	0.285	0.295	0.285	0.295	0.273	1,616,600
2022-12-21	0.290	0.295	0.285	0.290	0.268	2,335,300
2022-12-20	0.280	0.290	0.275	0.290	0.268	5,042,500
2022-12-19	0.275	0.280	0.270	0.275	0.254	2,239,200
2022-12-16	0.275	0.280	0.265	0.270	0.250	11,607,400
2022-12-15	0.285	0.290	0.285	0.285	0.263	2,849,500
2022-12-14	0.300	0.300	0.285	0.285	0.263	6,333,900
2022-12-13	0.300	0.300	0.295	0.295	0.273	1,666,500
2022-12-12	0.290	0.300	0.290	0.300	0.277	2,757,800
2022-12-09	0.290	0.295	0.285	0.290	0.268	4,511,600
2022-12-08	0.300	0.300	0.290	0.290	0.268	2,890,700
2022-12-07	0.305	0.305	0.295	0.300	0.277	4,244,200
2022-12-06	0.305	0.305	0.295	0.305	0.282	3,780,300
2022-12-05	0.290	0.310	0.290	0.310	0.287	10,975,100
2022-12-02	0.295	0.295	0.290	0.290	0.268	2,189,000
2022-12-01	0.285	0.300	0.280	0.295	0.273	5,403,700

← NewerPage 16 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.