HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	0.745	0.745	0.745	0.745	0.596	1,250
2022-10-28	0.705	0.740	0.695	0.740	0.592	105,625
2022-10-27	0.705	0.740	0.700	0.740	0.592	101,125
2022-10-26	0.760	0.760	0.705	0.705	0.564	39,125
2022-10-25	0.720	0.750	0.710	0.730	0.584	53,250
2022-10-21	0.710	0.770	0.710	0.740	0.592	457,125
2022-10-20	0.685	0.735	0.670	0.715	0.572	224,125
2022-10-19	0.660	0.685	0.660	0.660	0.528	12,625
2022-10-18	0.660	0.660	0.650	0.650	0.520	43,750
2022-10-17	0.690	0.690	0.670	0.670	0.536	33,750
2022-10-14	0.690	0.690	0.690	0.690	0.552	18,750
2022-10-13	0.690	0.690	0.690	0.690	0.552	16,250
2022-10-12	0.700	0.700	0.700	0.700	0.560	6,250
2022-10-11	0.705	0.715	0.705	0.710	0.568	25,000
2022-10-07	0.720	0.740	0.720	0.740	0.592	22,500
2022-10-06	0.720	0.720	0.710	0.720	0.576	51,250
2022-10-05	0.695	0.740	0.690	0.710	0.568	204,125
2022-10-04	0.670	0.690	0.670	0.670	0.536	27,875
2022-10-03	0.700	0.750	0.610	0.670	0.536	362,625
2022-09-30	0.730	0.730	0.720	0.720	0.576	67,875
2022-09-29	0.730	0.765	0.730	0.740	0.592	92,125
2022-09-28	0.740	0.740	0.735	0.740	0.592	70,875
2022-09-27	0.760	0.760	0.750	0.755	0.604	79,625
2022-09-23	0.790	0.790	0.780	0.780	0.624	45,000
2022-09-22	0.795	0.795	0.795	0.795	0.636	151,000
2022-09-21	0.800	0.800	0.780	0.780	0.624	24,375
2022-09-20	0.795	0.800	0.795	0.795	0.636	87,500
2022-09-19	0.800	0.800	0.785	0.795	0.636	77,375
2022-09-15	0.800	0.800	0.800	0.800	0.640	6,000
2022-09-14	0.780	0.800	0.780	0.800	0.640	25,000
2022-09-13	0.800	0.800	0.800	0.800	0.640	28,750
2022-09-12	0.800	0.800	0.800	0.800	0.640	6,250
2022-09-09	0.805	0.805	0.780	0.780	0.624	128,000
2022-09-08	0.810	0.810	0.810	0.810	0.648	28,750
2022-09-07	0.785	0.785	0.785	0.785	0.628	32,750
2022-09-06	0.785	0.785	0.780	0.780	0.624	13,500
2022-09-05	0.795	0.800	0.790	0.795	0.636	24,250
2022-09-02	0.780	0.810	0.780	0.810	0.648	16,875
2022-09-01	0.790	0.825	0.780	0.780	0.624	118,000
2022-08-30	0.790	0.815	0.790	0.815	0.652	89,750
2022-08-29	0.790	0.800	0.790	0.790	0.632	26,500
2022-08-26	0.805	0.805	0.785	0.785	0.628	254,750
2022-08-25	0.820	0.820	0.805	0.805	0.644	22,500
2022-08-24	0.815	0.815	0.795	0.815	0.652	13,750
2022-08-22	0.830	0.830	0.795	0.825	0.660	274,625
2022-08-19	0.830	0.830	0.830	0.830	0.664	6,250
2022-08-18	0.820	0.835	0.810	0.820	0.656	100,000
2022-08-17	0.825	0.845	0.815	0.845	0.676	76,375
2022-08-16	0.825	0.825	0.820	0.820	0.656	41,250
2022-08-15	0.845	0.845	0.840	0.840	0.672	23,750
2022-08-12	0.840	0.870	0.835	0.860	0.688	86,250
2022-08-11	0.815	0.840	0.815	0.840	0.672	12,875
2022-08-10	0.830	0.830	0.815	0.815	0.652	7,500
2022-08-09	0.835	0.835	0.835	0.835	0.668	23,750
2022-08-08	0.820	0.860	0.815	0.860	0.688	151,625
2022-08-05	0.805	0.835	0.805	0.825	0.660	57,250
2022-08-04	0.845	0.845	0.820	0.820	0.656	46,500
2022-08-03	0.845	0.845	0.845	0.845	0.676	125
2022-08-02	0.810	0.820	0.805	0.820	0.656	67,500
2022-08-01	0.835	0.835	0.805	0.815	0.652	181,375

← NewerPage 17 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.