HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.880	0.880	0.825	0.860	0.688	53,375
2022-07-27	0.830	0.860	0.830	0.860	0.688	29,625
2022-07-26	0.870	0.870	0.840	0.840	0.672	28,750
2022-07-18	0.875	0.950	0.875	0.950	0.760	250
2022-07-15	0.875	0.875	0.875	0.875	0.700	125
2022-07-14	0.800	0.805	0.800	0.805	0.644	1,243,750
2022-07-13	0.835	0.835	0.800	0.800	0.640	6,250
2022-07-12	0.835	0.835	0.835	0.835	0.668	12,500
2022-07-08	0.835	0.835	0.835	0.835	0.668	8,750
2022-07-07	0.825	0.845	0.825	0.835	0.668	15,000
2022-07-06	0.825	0.825	0.825	0.825	0.660	37,125
2022-06-29	0.880	0.885	0.880	0.880	0.704	41,375
2022-06-27	0.880	0.880	0.875	0.880	0.704	31,500
2022-06-24	0.830	0.875	0.830	0.870	0.696	29,000
2022-06-23	0.875	0.875	0.875	0.875	0.700	27,500
2022-06-22	0.840	0.855	0.840	0.855	0.684	204,500
2022-06-21	0.810	0.850	0.810	0.840	0.672	150,625
2022-06-20	0.850	0.850	0.790	0.810	0.648	183,500
2022-06-17	0.805	0.885	0.805	0.880	0.704	19,375
2022-06-16	0.900	0.900	0.880	0.880	0.704	31,875
2022-06-15	0.910	0.910	0.900	0.900	0.720	26,250
2022-06-14	0.910	0.910	0.905	0.910	0.728	68,625
2022-06-13	0.925	0.925	0.905	0.905	0.724	87,500
2022-06-10	0.950	0.950	0.930	0.930	0.744	109,500
2022-06-09	0.960	0.990	0.950	0.950	0.760	63,250
2022-06-08	0.960	0.985	0.960	0.985	0.788	28,625
2022-06-07	0.980	0.980	0.980	0.980	0.784	8,875
2022-06-03	0.990	1.000	0.980	0.980	0.784	46,875
2022-06-02	0.960	0.960	0.960	0.960	0.768	7,625
2022-06-01	0.950	1.000	0.950	0.960	0.768	41,875
2022-05-31	0.965	0.985	0.960	0.985	0.788	83,750
2022-05-30	0.975	0.980	0.970	0.970	0.776	21,250
2022-05-27	0.980	0.985	0.980	0.980	0.784	15,000
2022-05-26	0.980	1.000	0.980	0.985	0.788	107,625
2022-05-25	0.980	0.990	0.980	0.985	0.788	7,625
2022-05-24	1.000	1.020	0.985	0.985	0.788	50,750
2022-05-23	1.060	1.060	1.000	1.000	0.800	251,750
2022-05-20	1.000	1.060	1.000	1.060	0.848	50,000
2022-05-19	1.020	1.020	1.000	1.000	0.800	48,625
2022-05-18	1.010	1.030	1.010	1.010	0.808	42,500
2022-05-17	1.000	1.000	1.000	1.000	0.800	128,125
2022-05-13	1.040	1.040	1.040	1.040	0.832	1,250
2022-05-12	1.060	1.060	1.000	1.000	0.800	143,750
2022-05-11	1.060	1.060	1.060	1.060	0.848	12,750
2022-05-10	1.050	1.060	1.030	1.060	0.848	182,750
2022-05-09	1.060	1.070	1.060	1.060	0.848	79,000
2022-05-06	1.110	1.110	1.070	1.080	0.864	162,000
2022-05-05	1.110	1.120	1.100	1.100	0.880	91,250
2022-04-29	1.130	1.140	1.120	1.130	0.904	98,250
2022-04-28	1.120	1.140	1.110	1.120	0.896	106,250
2022-04-27	1.140	1.140	1.110	1.120	0.896	158,500
2022-04-26	1.160	1.180	1.150	1.150	0.920	46,625
2022-04-25	1.180	1.200	1.160	1.160	0.928	173,875
2022-04-22	1.140	1.270	1.140	1.220	0.976	1,146,000
2022-04-21	1.130	1.130	1.120	1.120	0.896	119,500
2022-04-20	1.150	1.150	1.130	1.130	0.904	8,125
2022-04-18	1.100	1.180	1.100	1.130	0.904	144,875
2022-04-15	1.110	1.120	1.100	1.110	0.888	86,750
2022-04-14	1.140	1.150	1.120	1.120	0.896	142,000
2022-04-13	1.120	1.150	1.120	1.130	0.904	79,375

← NewerPage 18 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.