Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.450	0.450	0.410	0.415	0.384	18,195,500
2022-03-07	0.475	0.475	0.450	0.455	0.421	10,451,300
2022-03-04	0.460	0.485	0.455	0.465	0.430	9,984,100
2022-03-03	0.490	0.500	0.450	0.460	0.425	29,828,801
2022-03-02	0.475	0.495	0.465	0.495	0.457	17,501,400
2022-03-01	0.485	0.490	0.475	0.480	0.444	6,600,000
2022-02-28	0.480	0.490	0.480	0.485	0.448	5,558,000
2022-02-25	0.495	0.500	0.480	0.480	0.444	9,390,300
2022-02-24	0.505	0.510	0.480	0.490	0.453	10,019,400
2022-02-23	0.505	0.510	0.500	0.510	0.471	3,395,500
2022-02-22	0.490	0.510	0.485	0.500	0.462	9,151,800
2022-02-21	0.505	0.510	0.485	0.485	0.448	10,722,500
2022-02-18	0.500	0.510	0.495	0.505	0.467	9,281,600
2022-02-17	0.510	0.515	0.500	0.505	0.467	11,662,400
2022-02-16	0.510	0.525	0.505	0.510	0.471	13,775,000
2022-02-15	0.520	0.525	0.505	0.510	0.471	9,668,300
2022-02-14	0.530	0.540	0.520	0.520	0.481	9,786,200
2022-02-11	0.535	0.545	0.530	0.540	0.499	6,856,400
2022-02-10	0.540	0.555	0.535	0.540	0.499	27,199,100
2022-02-09	0.545	0.550	0.530	0.540	0.499	27,447,199
2022-02-08	0.510	0.545	0.505	0.545	0.504	31,804,801
2022-02-07	0.515	0.520	0.500	0.505	0.467	8,138,100
2022-02-04	0.490	0.515	0.490	0.510	0.471	12,213,400
2022-02-03	0.490	0.495	0.485	0.490	0.453	3,098,200
2022-01-31	0.485	0.490	0.485	0.490	0.453	1,317,900
2022-01-28	0.475	0.490	0.475	0.480	0.444	5,763,300
2022-01-27	0.480	0.490	0.475	0.475	0.439	2,506,300
2022-01-26	0.475	0.485	0.475	0.485	0.448	6,454,500
2022-01-25	0.485	0.485	0.470	0.475	0.439	4,556,400
2022-01-24	0.500	0.500	0.485	0.485	0.448	4,600,900
2022-01-21	0.490	0.505	0.485	0.500	0.462	8,340,700
2022-01-20	0.475	0.495	0.475	0.490	0.453	6,409,400
2022-01-19	0.500	0.505	0.475	0.475	0.439	11,384,200
2022-01-17	0.510	0.520	0.500	0.505	0.467	8,835,600
2022-01-14	0.520	0.520	0.500	0.510	0.471	11,222,200
2022-01-13	0.515	0.525	0.510	0.520	0.481	17,904,801
2022-01-12	0.495	0.525	0.490	0.515	0.476	23,426,500
2022-01-11	0.485	0.500	0.485	0.490	0.453	3,617,400
2022-01-10	0.500	0.500	0.485	0.485	0.448	3,382,200
2022-01-07	0.495	0.505	0.490	0.500	0.462	4,472,800
2022-01-06	0.500	0.505	0.490	0.490	0.453	3,058,200
2022-01-05	0.500	0.510	0.500	0.500	0.462	5,713,000
2022-01-04	0.505	0.505	0.495	0.500	0.453	9,829,800
2022-01-03	0.500	0.510	0.495	0.505	0.457	9,104,600
2021-12-31	0.510	0.510	0.500	0.500	0.453	5,145,700
2021-12-30	0.510	0.520	0.500	0.505	0.457	8,782,600
2021-12-29	0.510	0.515	0.495	0.510	0.462	9,115,600
2021-12-28	0.485	0.515	0.485	0.515	0.466	15,715,600
2021-12-27	0.485	0.490	0.480	0.485	0.439	5,688,700
2021-12-24	0.490	0.490	0.480	0.485	0.439	3,107,300
2021-12-23	0.475	0.490	0.475	0.490	0.444	9,328,400
2021-12-22	0.485	0.490	0.470	0.470	0.426	7,638,400
2021-12-21	0.485	0.485	0.480	0.480	0.435	4,205,600
2021-12-20	0.505	0.505	0.485	0.485	0.439	5,368,000
2021-12-17	0.525	0.525	0.495	0.505	0.457	15,504,300
2021-12-16	0.510	0.520	0.500	0.515	0.466	14,406,600
2021-12-15	0.480	0.505	0.480	0.505	0.457	14,041,500
2021-12-14	0.465	0.490	0.460	0.475	0.430	7,737,900
2021-12-13	0.455	0.470	0.455	0.465	0.421	3,117,900
2021-12-10	0.460	0.460	0.450	0.455	0.412	4,177,500

← NewerPage 20 of 21 · 1,238 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.