HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	0.700	0.700	0.700	0.700	0.560	12,500
2023-05-16	0.705	0.705	0.705	0.705	0.564	15,000
2023-05-12	0.695	0.720	0.690	0.720	0.576	41,500
2023-05-11	0.695	0.695	0.695	0.695	0.556	250
2023-05-10	0.695	0.695	0.695	0.695	0.556	48,000
2023-05-09	0.700	0.700	0.695	0.695	0.556	37,500
2023-05-08	0.705	0.710	0.705	0.705	0.564	7,375
2023-05-05	0.710	0.710	0.710	0.710	0.568	12,500
2023-05-03	0.740	0.740	0.740	0.740	0.592	15,000
2023-05-02	0.710	0.745	0.710	0.745	0.596	1,375
2023-04-28	0.715	0.745	0.715	0.745	0.596	8,125
2023-04-27	0.710	0.750	0.710	0.745	0.596	41,625
2023-04-26	0.705	0.710	0.700	0.710	0.568	92,875
2023-04-25	0.710	0.710	0.705	0.710	0.568	14,250
2023-04-20	0.710	0.710	0.705	0.705	0.564	6,250
2023-04-19	0.715	0.715	0.710	0.710	0.568	25,125
2023-04-18	0.720	0.720	0.715	0.715	0.572	24,375
2023-04-17	0.720	0.725	0.720	0.725	0.580	37,500
2023-04-14	0.720	0.720	0.720	0.720	0.576	1,286,250
2023-04-13	0.725	0.745	0.715	0.715	0.572	47,500
2023-04-12	0.710	0.710	0.710	0.710	0.568	18,750
2023-04-10	0.740	0.750	0.740	0.750	0.600	16,875
2023-04-07	0.745	0.745	0.735	0.740	0.592	14,375
2023-04-05	0.710	0.710	0.710	0.710	0.568	12,500
2023-04-04	0.710	0.710	0.710	0.710	0.568	5,000
2023-03-30	0.690	0.750	0.690	0.750	0.600	29,250
2023-03-29	0.700	0.700	0.690	0.690	0.552	83,000
2023-03-28	0.695	0.695	0.695	0.695	0.556	750
2023-03-27	0.700	0.750	0.695	0.700	0.560	83,000
2023-03-24	0.705	0.705	0.705	0.705	0.564	11,000
2023-03-23	0.710	0.710	0.705	0.705	0.564	44,125
2023-03-22	0.705	0.705	0.705	0.705	0.564	20,125
2023-03-21	0.715	0.740	0.705	0.735	0.588	79,375
2023-03-17	0.730	0.730	0.700	0.705	0.564	120,625
2023-03-16	0.745	0.745	0.720	0.720	0.576	25,375
2023-03-15	0.720	0.750	0.715	0.750	0.600	115,500
2023-03-14	0.730	0.730	0.720	0.720	0.576	75,000
2023-03-13	0.740	0.750	0.740	0.740	0.592	89,625
2023-03-10	0.750	0.760	0.730	0.760	0.608	100,000
2023-03-09	0.755	0.755	0.750	0.750	0.600	79,375
2023-03-07	0.765	0.765	0.760	0.765	0.612	72,875
2023-03-06	0.765	0.765	0.765	0.765	0.612	7,500
2023-03-03	0.780	0.780	0.780	0.780	0.624	18,750
2023-03-02	0.780	0.790	0.780	0.790	0.632	18,375
2023-02-28	0.780	0.790	0.780	0.785	0.628	37,750
2023-02-27	0.780	0.790	0.780	0.790	0.632	6,375
2023-02-24	0.795	0.795	0.780	0.780	0.624	2,250
2023-02-23	0.765	0.795	0.765	0.795	0.636	42,125
2023-02-22	0.770	0.770	0.765	0.770	0.616	23,500
2023-02-21	0.785	0.785	0.770	0.775	0.620	67,000
2023-02-20	0.805	0.805	0.780	0.780	0.624	36,125
2023-02-17	0.810	0.810	0.780	0.805	0.644	40,625
2023-02-16	0.815	0.815	0.795	0.795	0.636	28,250
2023-02-15	0.805	0.815	0.800	0.815	0.652	16,500
2023-02-14	0.820	0.825	0.810	0.810	0.648	52,250
2023-02-13	0.840	0.840	0.800	0.820	0.656	153,625
2023-02-10	0.855	0.855	0.805	0.845	0.676	32,375
2023-02-09	0.810	0.860	0.805	0.815	0.652	125,375
2023-02-08	0.825	0.825	0.810	0.810	0.648	103,125
2023-02-07	0.850	0.850	0.820	0.825	0.660	174,625

← NewerPage 15 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.