Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.470	0.475	0.455	0.455	0.412	4,709,000
2021-12-07	0.445	0.470	0.445	0.470	0.426	9,297,100
2021-12-06	0.460	0.465	0.440	0.445	0.403	8,772,500
2021-12-02	0.450	0.460	0.450	0.460	0.417	8,056,600
2021-12-01	0.470	0.480	0.455	0.465	0.421	11,695,200
2021-11-30	0.485	0.500	0.475	0.475	0.430	13,400,500
2021-11-29	0.480	0.490	0.455	0.475	0.430	14,700,500
2021-11-26	0.515	0.520	0.485	0.490	0.444	15,248,000
2021-11-25	0.525	0.530	0.515	0.515	0.466	7,061,700
2021-11-24	0.525	0.535	0.525	0.525	0.476	6,588,500
2021-11-23	0.540	0.540	0.520	0.525	0.476	20,459,000
2021-11-22	0.520	0.535	0.510	0.535	0.485	27,535,000
2021-11-19	0.525	0.530	0.515	0.520	0.471	10,949,600
2021-11-18	0.525	0.525	0.510	0.520	0.471	10,557,800
2021-11-17	0.530	0.530	0.520	0.525	0.476	10,604,400
2021-11-16	0.535	0.540	0.525	0.530	0.480	9,983,100
2021-11-15	0.545	0.550	0.525	0.530	0.480	12,970,400
2021-11-12	0.540	0.550	0.535	0.535	0.485	12,769,600
2021-11-11	0.525	0.540	0.520	0.535	0.485	19,416,000
2021-11-10	0.530	0.535	0.510	0.525	0.476	22,742,900
2021-11-09	0.540	0.545	0.525	0.530	0.480	15,880,700
2021-11-08	0.525	0.545	0.525	0.535	0.485	18,188,600
2021-11-05	0.520	0.535	0.515	0.525	0.476	23,979,400
2021-11-03	0.545	0.545	0.520	0.525	0.476	37,925,602
2021-11-02	0.550	0.565	0.545	0.545	0.494	13,088,400
2021-11-01	0.555	0.560	0.540	0.550	0.498	33,222,898
2021-10-29	0.565	0.580	0.560	0.565	0.512	23,386,699
2021-10-28	0.565	0.575	0.545	0.560	0.507	46,269,602
2021-10-27	0.655	0.660	0.570	0.570	0.516	135,917,297
2021-10-26	0.625	0.655	0.620	0.650	0.589	37,963,500
2021-10-25	0.630	0.645	0.615	0.625	0.566	29,622,100
2021-10-22	0.650	0.650	0.620	0.640	0.580	42,447,500
2021-10-21	0.660	0.675	0.645	0.650	0.589	45,481,500

← NewerPage 21 of 21 · 1,233 trading days

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.