Hiap Teck Venture Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.325	0.335	0.325	0.330	0.320	3,361,800
2024-11-13	0.325	0.330	0.315	0.330	0.320	2,470,400
2024-11-12	0.325	0.330	0.320	0.330	0.320	3,616,100
2024-11-11	0.330	0.330	0.325	0.325	0.315	1,306,500
2024-11-08	0.330	0.330	0.320	0.325	0.315	1,880,700
2024-11-07	0.335	0.335	0.320	0.330	0.320	2,562,000
2024-11-06	0.330	0.335	0.325	0.335	0.324	2,337,500
2024-11-05	0.320	0.330	0.320	0.325	0.315	3,686,300
2024-11-04	0.310	0.325	0.310	0.325	0.315	2,741,600
2024-11-01	0.305	0.315	0.305	0.310	0.300	2,278,600
2024-10-30	0.310	0.315	0.305	0.305	0.295	3,131,200
2024-10-29	0.310	0.315	0.305	0.315	0.305	2,530,100
2024-10-28	0.315	0.315	0.305	0.310	0.300	4,898,200
2024-10-25	0.325	0.325	0.315	0.315	0.305	3,557,100
2024-10-24	0.325	0.330	0.320	0.320	0.310	2,701,200
2024-10-23	0.320	0.330	0.315	0.325	0.315	6,219,800
2024-10-22	0.320	0.325	0.315	0.315	0.305	9,094,200
2024-10-21	0.330	0.330	0.320	0.325	0.315	5,677,800
2024-10-18	0.325	0.335	0.325	0.330	0.320	5,091,000
2024-10-17	0.330	0.330	0.325	0.325	0.315	2,088,700
2024-10-16	0.335	0.340	0.320	0.330	0.320	9,547,700
2024-10-15	0.335	0.340	0.335	0.335	0.324	5,579,000
2024-10-14	0.345	0.345	0.330	0.335	0.324	10,333,700
2024-10-11	0.360	0.360	0.340	0.345	0.334	11,835,700
2024-10-10	0.350	0.365	0.350	0.360	0.349	18,103,100
2024-10-09	0.350	0.355	0.340	0.350	0.339	5,791,600
2024-10-08	0.350	0.355	0.345	0.350	0.339	3,303,000
2024-10-07	0.350	0.355	0.340	0.350	0.339	6,841,600
2024-10-04	0.345	0.350	0.340	0.350	0.339	7,107,100
2024-10-03	0.360	0.360	0.345	0.350	0.339	6,074,100
2024-10-02	0.360	0.370	0.355	0.355	0.344	10,954,300
2024-10-01	0.340	0.370	0.340	0.370	0.358	24,707,199
2024-09-30	0.330	0.345	0.330	0.340	0.329	5,422,900
2024-09-27	0.350	0.355	0.330	0.330	0.320	16,366,900
2024-09-26	0.355	0.355	0.340	0.345	0.334	5,058,500
2024-09-25	0.350	0.360	0.345	0.355	0.344	13,955,100
2024-09-24	0.350	0.355	0.340	0.345	0.334	5,558,900
2024-09-23	0.345	0.355	0.345	0.355	0.344	8,758,800
2024-09-20	0.340	0.355	0.335	0.345	0.334	16,301,200
2024-09-19	0.315	0.340	0.315	0.335	0.324	12,000,900
2024-09-18	0.320	0.320	0.310	0.320	0.310	5,331,800
2024-09-17	0.325	0.325	0.315	0.320	0.310	5,152,600
2024-09-13	0.315	0.330	0.310	0.325	0.315	12,039,600
2024-09-12	0.290	0.310	0.290	0.310	0.300	14,979,300
2024-09-11	0.290	0.295	0.280	0.290	0.281	16,655,400
2024-09-10	0.310	0.315	0.290	0.290	0.281	17,220,301
2024-09-09	0.310	0.315	0.310	0.310	0.300	6,988,900
2024-09-06	0.315	0.320	0.310	0.315	0.305	6,300,800
2024-09-05	0.330	0.335	0.310	0.315	0.305	15,684,700
2024-09-04	0.335	0.335	0.325	0.330	0.320	6,630,900
2024-09-03	0.340	0.345	0.335	0.340	0.329	5,869,600
2024-09-02	0.335	0.345	0.335	0.340	0.329	8,470,600
2024-08-30	0.330	0.340	0.320	0.335	0.324	7,371,200
2024-08-29	0.345	0.350	0.320	0.330	0.320	18,078,100
2024-08-28	0.350	0.355	0.345	0.345	0.334	4,267,600
2024-08-27	0.355	0.355	0.345	0.350	0.339	3,925,800
2024-08-26	0.355	0.360	0.350	0.350	0.339	4,336,800
2024-08-23	0.360	0.360	0.345	0.355	0.344	5,885,300
2024-08-22	0.355	0.365	0.355	0.360	0.349	9,179,900
2024-08-21	0.355	0.360	0.350	0.355	0.344	2,092,500

← NewerPage 9 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.