Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.320	0.325	0.315	0.315	0.310	2,756,400
2025-02-12	0.330	0.330	0.320	0.325	0.319	1,794,000
2025-02-10	0.330	0.335	0.325	0.330	0.324	1,417,600
2025-02-07	0.330	0.335	0.320	0.335	0.329	3,540,000
2025-02-06	0.325	0.330	0.325	0.330	0.324	2,140,700
2025-02-05	0.325	0.330	0.325	0.325	0.319	1,361,400
2025-02-04	0.330	0.335	0.325	0.325	0.319	1,352,700
2025-02-03	0.325	0.330	0.325	0.330	0.324	645,900
2025-01-31	0.320	0.330	0.320	0.330	0.324	416,300
2025-01-28	0.320	0.325	0.320	0.320	0.314	1,206,300
2025-01-27	0.325	0.330	0.325	0.325	0.319	3,526,300
2025-01-24	0.325	0.330	0.315	0.330	0.324	6,229,600
2025-01-23	0.330	0.330	0.325	0.325	0.319	1,604,900
2025-01-22	0.335	0.340	0.330	0.330	0.324	2,719,900
2025-01-21	0.330	0.340	0.330	0.330	0.324	2,503,200
2025-01-20	0.330	0.335	0.325	0.330	0.324	3,040,600
2025-01-17	0.335	0.335	0.325	0.330	0.324	3,191,000
2025-01-16	0.335	0.340	0.320	0.335	0.329	6,159,600
2025-01-15	0.335	0.335	0.330	0.335	0.329	4,463,000
2025-01-14	0.335	0.345	0.335	0.335	0.329	2,170,400
2025-01-13	0.340	0.340	0.330	0.335	0.329	2,534,600
2025-01-10	0.335	0.340	0.330	0.340	0.334	2,135,900
2025-01-09	0.340	0.345	0.330	0.340	0.334	6,153,600
2025-01-08	0.355	0.355	0.340	0.345	0.339	3,148,800
2025-01-07	0.350	0.355	0.345	0.355	0.349	4,690,600
2025-01-06	0.345	0.355	0.345	0.350	0.344	5,601,300
2025-01-03	0.340	0.350	0.340	0.345	0.339	5,210,500
2025-01-02	0.345	0.345	0.335	0.335	0.329	2,976,400
2024-12-31	0.350	0.350	0.345	0.345	0.334	5,015,600
2024-12-30	0.350	0.355	0.350	0.350	0.339	2,868,200
2024-12-27	0.345	0.355	0.345	0.350	0.339	6,602,400
2024-12-26	0.335	0.345	0.335	0.345	0.334	3,839,000
2024-12-24	0.335	0.340	0.330	0.335	0.324	2,123,800
2024-12-23	0.335	0.340	0.330	0.335	0.324	3,543,400
2024-12-20	0.340	0.340	0.330	0.335	0.324	1,128,300
2024-12-19	0.335	0.340	0.330	0.335	0.324	1,908,200
2024-12-18	0.340	0.340	0.335	0.335	0.324	2,014,200
2024-12-17	0.335	0.340	0.330	0.340	0.329	2,083,100
2024-12-16	0.345	0.345	0.330	0.335	0.324	4,872,200
2024-12-13	0.350	0.350	0.345	0.345	0.334	5,307,200
2024-12-12	0.345	0.350	0.345	0.350	0.339	2,132,000
2024-12-11	0.345	0.350	0.340	0.345	0.334	2,074,700
2024-12-10	0.350	0.350	0.340	0.345	0.334	3,105,700
2024-12-09	0.345	0.350	0.345	0.350	0.339	1,523,600
2024-12-06	0.345	0.350	0.345	0.345	0.334	1,381,400
2024-12-05	0.340	0.350	0.340	0.350	0.339	5,316,500
2024-12-04	0.335	0.345	0.335	0.340	0.329	4,885,700
2024-12-03	0.330	0.340	0.330	0.335	0.324	5,063,500
2024-12-02	0.330	0.340	0.325	0.330	0.320	7,354,400
2024-11-29	0.330	0.340	0.330	0.335	0.324	2,887,200
2024-11-28	0.330	0.335	0.325	0.335	0.324	5,557,000
2024-11-27	0.335	0.340	0.330	0.330	0.320	3,485,800
2024-11-26	0.340	0.340	0.335	0.335	0.324	568,500
2024-11-25	0.335	0.345	0.335	0.345	0.334	2,973,400
2024-11-22	0.350	0.350	0.330	0.335	0.324	8,082,500
2024-11-21	0.345	0.350	0.335	0.350	0.339	4,119,900
2024-11-20	0.355	0.355	0.340	0.345	0.334	8,800,800
2024-11-19	0.345	0.355	0.345	0.355	0.344	5,767,500
2024-11-18	0.330	0.345	0.325	0.345	0.334	6,033,900
2024-11-15	0.325	0.335	0.325	0.325	0.315	592,200

← NewerPage 8 of 21 · 1,236 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.