HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.885	0.895	0.835	0.850	0.680	622,500
2023-02-02	0.800	0.885	0.800	0.885	0.708	1,233,750
2023-01-31	0.770	0.800	0.765	0.800	0.640	425,750
2023-01-30	0.755	0.790	0.735	0.770	0.616	267,625
2023-01-27	0.750	0.750	0.720	0.735	0.588	69,000
2023-01-26	0.710	0.750	0.705	0.740	0.592	175,625
2023-01-25	0.710	0.735	0.700	0.715	0.572	119,625
2023-01-20	0.695	0.695	0.695	0.695	0.556	2,500
2023-01-19	0.720	0.720	0.690	0.690	0.552	57,000
2023-01-18	0.710	0.730	0.685	0.725	0.580	741,750
2023-01-17	0.700	0.720	0.700	0.720	0.576	28,375
2023-01-16	0.690	0.700	0.690	0.700	0.560	119,375
2023-01-13	0.705	0.705	0.685	0.690	0.552	39,625
2023-01-12	0.685	0.685	0.680	0.680	0.544	30,875
2023-01-11	0.685	0.700	0.685	0.695	0.556	16,875
2023-01-10	0.685	0.695	0.685	0.695	0.556	15,000
2023-01-09	0.695	0.695	0.685	0.685	0.548	8,875
2023-01-06	0.705	0.705	0.690	0.690	0.552	36,250
2023-01-05	0.695	0.695	0.695	0.695	0.556	13,750
2023-01-04	0.695	0.700	0.695	0.700	0.560	50,875
2023-01-03	0.715	0.715	0.715	0.715	0.572	1,250
2022-12-30	0.715	0.715	0.680	0.680	0.544	46,250
2022-12-29	0.690	0.690	0.685	0.690	0.552	30,000
2022-12-28	0.690	0.695	0.690	0.690	0.552	38,750
2022-12-27	0.700	0.705	0.700	0.700	0.560	37,500
2022-12-23	0.700	0.700	0.700	0.700	0.560	28,750
2022-12-22	0.710	0.710	0.700	0.700	0.560	6,000
2022-12-21	0.705	0.715	0.685	0.715	0.572	83,625
2022-12-20	0.720	0.720	0.700	0.720	0.576	218,125
2022-12-19	0.730	0.735	0.730	0.730	0.584	22,500
2022-12-16	0.715	0.725	0.715	0.725	0.580	29,000
2022-12-15	0.740	0.740	0.730	0.730	0.584	25,000
2022-12-14	0.740	0.740	0.740	0.740	0.592	1,250
2022-12-13	0.735	0.735	0.730	0.730	0.584	67,000
2022-12-09	0.750	0.765	0.735	0.765	0.612	11,250
2022-12-08	0.730	0.760	0.730	0.750	0.600	98,125
2022-12-07	0.740	0.765	0.735	0.735	0.588	87,000
2022-12-06	0.750	0.775	0.720	0.740	0.592	105,250
2022-12-05	0.790	0.790	0.785	0.785	0.628	29,625
2022-12-02	0.750	0.800	0.750	0.760	0.608	149,750
2022-12-01	0.720	0.785	0.720	0.750	0.600	50,250
2022-11-30	0.720	0.720	0.710	0.720	0.576	61,875
2022-11-29	0.730	0.730	0.720	0.720	0.576	11,250
2022-11-25	0.775	0.775	0.730	0.730	0.584	37,750
2022-11-24	0.720	0.785	0.720	0.770	0.616	50,000
2022-11-23	0.720	0.720	0.720	0.720	0.576	8,750
2022-11-22	0.720	0.720	0.720	0.720	0.576	10,625
2022-11-21	0.730	0.800	0.730	0.735	0.588	13,750
2022-11-17	0.755	0.760	0.735	0.735	0.588	96,000
2022-11-16	0.760	0.760	0.760	0.760	0.608	20,000
2022-11-15	0.800	0.800	0.755	0.770	0.616	75,000
2022-11-14	0.810	0.810	0.785	0.805	0.644	15,000
2022-11-11	0.810	0.810	0.770	0.795	0.636	47,000
2022-11-09	0.775	0.810	0.775	0.805	0.644	166,250
2022-11-08	0.810	0.810	0.740	0.740	0.592	78,125
2022-11-07	0.745	0.745	0.745	0.745	0.596	25,000
2022-11-04	0.780	0.800	0.755	0.800	0.640	9,500
2022-11-03	0.815	0.815	0.780	0.780	0.624	63,750
2022-11-02	0.760	0.815	0.760	0.810	0.648	290,875
2022-11-01	0.740	0.755	0.730	0.755	0.604	134,375

← NewerPage 16 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.