HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.130	1.130	1.120	1.130	0.904	56,500
2022-04-11	1.170	1.190	1.130	1.170	0.936	329,125
2022-04-08	1.110	1.170	1.100	1.170	0.936	385,125
2022-04-07	1.100	1.100	1.080	1.090	0.872	199,750
2022-04-06	1.100	1.130	1.100	1.100	0.880	88,500
2022-04-05	1.140	1.140	1.100	1.110	0.888	146,875
2022-04-04	1.150	1.150	1.080	1.090	0.872	522,500
2022-04-01	1.180	1.180	1.130	1.140	0.912	173,750
2022-03-31	1.190	1.200	1.160	1.190	0.952	459,375
2022-03-30	1.190	1.240	1.170	1.210	0.968	806,625
2022-03-29	1.200	1.220	1.170	1.200	0.960	835,625
2022-03-28	1.030	1.190	1.030	1.190	0.952	2,801,875
2022-03-25	0.960	1.040	0.960	1.020	0.816	797,875
2022-03-24	0.965	0.975	0.955	0.955	0.764	21,250
2022-03-23	0.955	0.970	0.950	0.970	0.776	71,375
2022-03-22	0.950	0.955	0.945	0.950	0.760	45,625
2022-03-21	0.955	0.955	0.950	0.950	0.760	12,875
2022-03-18	0.980	0.980	0.925	0.945	0.756	89,000
2022-03-17	0.975	0.985	0.975	0.980	0.784	123,125
2022-03-16	0.970	0.970	0.965	0.965	0.772	20,000
2022-03-15	0.970	0.970	0.960	0.960	0.768	50,000
2022-03-14	0.980	0.980	0.970	0.975	0.780	34,000
2022-03-11	0.995	0.995	0.975	0.985	0.788	56,250
2022-03-10	0.975	0.980	0.965	0.965	0.772	244,125
2022-03-09	0.980	0.985	0.965	0.985	0.788	585,000
2022-03-08	0.975	0.985	0.960	0.970	0.776	193,125
2022-03-07	1.030	1.030	0.980	0.990	0.792	690,375
2022-03-04	1.030	1.030	0.990	0.990	0.792	331,750
2022-03-03	1.040	1.040	1.020	1.030	0.824	155,625
2022-03-02	1.080	1.080	1.050	1.060	0.848	81,125
2022-03-01	1.100	1.100	1.050	1.050	0.840	255,125
2022-02-28	1.120	1.130	1.120	1.120	0.896	130,250
2022-02-25	1.130	1.150	1.130	1.140	0.912	20,000
2022-02-24	1.160	1.160	1.100	1.140	0.912	92,125
2022-02-23	1.160	1.170	1.160	1.160	0.928	90,125
2022-02-22	1.200	1.200	1.150	1.160	0.928	162,375
2022-02-21	1.200	1.220	1.200	1.200	0.960	229,375
2022-02-18	1.230	1.230	1.220	1.220	0.976	30,250
2022-02-17	1.240	1.250	1.200	1.220	0.976	154,625
2022-02-16	1.280	1.280	1.240	1.250	1.000	56,250
2022-02-15	1.300	1.300	1.260	1.280	1.024	218,375
2022-02-14	1.210	1.310	1.210	1.280	1.024	367,125
2022-02-11	1.210	1.220	1.200	1.220	0.976	85,000
2022-02-10	1.210	1.220	1.200	1.220	0.976	135,000
2022-02-09	1.220	1.220	1.190	1.210	0.968	118,375
2022-02-08	1.220	1.220	1.200	1.210	0.968	95,000
2022-02-07	1.210	1.220	1.200	1.220	0.976	186,375
2022-02-04	1.220	1.230	1.200	1.230	0.984	117,750
2022-02-03	1.220	1.240	1.200	1.220	0.976	72,625
2022-01-31	1.190	1.230	1.190	1.230	0.984	58,000
2022-01-28	1.220	1.230	1.190	1.190	0.952	178,750
2022-01-27	1.240	1.240	1.230	1.230	0.984	90,625
2022-01-26	1.250	1.250	1.240	1.250	1.000	16,250
2022-01-25	1.260	1.270	1.230	1.250	1.000	233,375
2022-01-24	1.250	1.280	1.230	1.280	1.024	317,500
2022-01-21	1.300	1.310	1.240	1.260	1.008	280,375
2022-01-20	1.330	1.340	1.300	1.310	1.048	131,500
2022-01-19	1.330	1.340	1.290	1.310	1.048	326,375
2022-01-17	1.320	1.340	1.320	1.330	1.064	66,625
2022-01-14	1.370	1.390	1.300	1.320	1.056	624,125

← NewerPage 19 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.