Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	0.360	0.365	0.360	0.360	0.333	2,648,700
2022-06-03	0.355	0.365	0.355	0.365	0.337	4,114,300
2022-06-02	0.355	0.360	0.350	0.355	0.328	1,884,300
2022-06-01	0.345	0.355	0.340	0.355	0.328	5,362,700
2022-05-31	0.360	0.360	0.335	0.345	0.319	16,798,400
2022-05-30	0.360	0.365	0.355	0.360	0.333	3,708,400
2022-05-27	0.380	0.380	0.355	0.360	0.333	12,076,300
2022-05-26	0.390	0.390	0.375	0.380	0.351	8,649,400
2022-05-25	0.400	0.400	0.385	0.385	0.356	2,729,600
2022-05-24	0.390	0.400	0.390	0.400	0.370	7,053,300
2022-05-23	0.400	0.400	0.385	0.390	0.360	12,124,600
2022-05-20	0.395	0.405	0.395	0.400	0.370	2,107,500
2022-05-19	0.390	0.400	0.385	0.390	0.360	5,961,200
2022-05-18	0.400	0.410	0.390	0.405	0.374	10,887,000
2022-05-17	0.395	0.400	0.390	0.395	0.365	4,985,500
2022-05-13	0.385	0.395	0.385	0.390	0.360	4,083,300
2022-05-12	0.405	0.405	0.375	0.385	0.356	12,587,600
2022-05-11	0.410	0.415	0.400	0.405	0.374	6,818,400
2022-05-10	0.405	0.415	0.405	0.410	0.379	7,029,800
2022-05-09	0.425	0.425	0.405	0.410	0.379	9,408,900
2022-05-06	0.430	0.430	0.415	0.425	0.393	8,152,500
2022-05-05	0.440	0.445	0.430	0.435	0.402	9,606,600
2022-04-29	0.435	0.440	0.430	0.435	0.402	4,417,100
2022-04-28	0.440	0.440	0.430	0.435	0.402	6,436,700
2022-04-27	0.435	0.440	0.430	0.435	0.402	8,750,200
2022-04-26	0.445	0.450	0.435	0.435	0.402	10,099,800
2022-04-25	0.450	0.450	0.430	0.435	0.402	17,710,801
2022-04-22	0.465	0.465	0.455	0.460	0.425	3,594,700
2022-04-21	0.470	0.475	0.460	0.465	0.430	8,520,400
2022-04-20	0.445	0.475	0.445	0.470	0.434	24,354,400
2022-04-18	0.445	0.450	0.440	0.440	0.407	6,829,600
2022-04-15	0.445	0.450	0.435	0.440	0.407	10,667,600
2022-04-14	0.440	0.440	0.435	0.440	0.407	2,670,000
2022-04-13	0.450	0.455	0.435	0.435	0.402	7,401,900
2022-04-12	0.440	0.450	0.435	0.445	0.411	7,047,500
2022-04-11	0.455	0.465	0.440	0.440	0.407	8,463,100
2022-04-08	0.450	0.455	0.445	0.455	0.421	4,074,300
2022-04-07	0.455	0.455	0.445	0.445	0.411	3,475,100
2022-04-06	0.440	0.460	0.440	0.455	0.421	12,381,500
2022-04-05	0.445	0.445	0.435	0.440	0.407	5,309,800
2022-04-04	0.430	0.445	0.430	0.440	0.407	17,088,100
2022-04-01	0.425	0.435	0.420	0.430	0.397	5,139,400
2022-03-31	0.425	0.430	0.425	0.430	0.397	3,016,500
2022-03-30	0.430	0.435	0.420	0.425	0.393	21,993,000
2022-03-29	0.460	0.460	0.445	0.450	0.416	4,519,400
2022-03-28	0.470	0.470	0.460	0.460	0.425	3,539,700
2022-03-25	0.460	0.470	0.460	0.465	0.430	6,993,600
2022-03-24	0.455	0.475	0.450	0.455	0.421	15,350,600
2022-03-23	0.445	0.460	0.445	0.460	0.425	4,146,200
2022-03-22	0.440	0.450	0.440	0.440	0.407	3,271,100
2022-03-21	0.450	0.450	0.435	0.435	0.402	5,548,000
2022-03-18	0.440	0.450	0.440	0.440	0.407	5,330,200
2022-03-17	0.435	0.445	0.430	0.435	0.402	5,682,500
2022-03-16	0.420	0.435	0.420	0.430	0.397	4,071,700
2022-03-15	0.435	0.440	0.415	0.420	0.388	6,313,700
2022-03-14	0.440	0.450	0.435	0.435	0.402	4,475,900
2022-03-11	0.425	0.440	0.415	0.435	0.402	8,876,100
2022-03-10	0.430	0.430	0.420	0.425	0.393	12,868,700
2022-03-09	0.420	0.435	0.420	0.425	0.393	12,429,000
2022-03-08	0.450	0.450	0.410	0.415	0.384	18,195,500

← NewerPage 19 of 21 · 1,237 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.