HeiTech Padu Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.340	1.390	1.340	1.370	1.096	2,590,500
2022-01-12	1.320	1.330	1.300	1.330	1.064	245,875
2022-01-11	1.320	1.330	1.290	1.320	1.056	1,553,000
2022-01-10	1.340	1.340	1.300	1.320	1.056	449,750
2022-01-07	1.250	1.340	1.250	1.330	1.064	1,045,000
2022-01-06	1.240	1.250	1.230	1.250	1.000	177,375
2022-01-05	1.250	1.250	1.240	1.250	1.000	28,875
2022-01-04	1.240	1.250	1.240	1.250	1.000	31,500
2022-01-03	1.240	1.240	1.240	1.240	0.992	49,875
2021-12-31	1.230	1.260	1.230	1.260	1.008	18,250
2021-12-30	1.240	1.240	1.240	1.240	0.992	53,500
2021-12-29	1.260	1.270	1.230	1.260	1.008	205,500
2021-12-28	1.260	1.300	1.260	1.260	1.008	51,250
2021-12-27	1.270	1.270	1.260	1.260	1.008	57,750
2021-12-24	1.280	1.300	1.260	1.280	1.024	205,875
2021-12-23	1.260	1.270	1.250	1.270	1.016	103,250
2021-12-22	1.240	1.260	1.240	1.250	1.000	68,500
2021-12-21	1.240	1.250	1.240	1.240	0.992	32,875
2021-12-20	1.260	1.260	1.250	1.250	1.000	88,125
2021-12-17	1.230	1.270	1.230	1.270	1.016	141,250
2021-12-16	1.250	1.250	1.230	1.240	0.992	181,000
2021-12-15	1.250	1.270	1.250	1.260	1.008	376,375
2021-12-14	1.300	1.330	1.250	1.270	1.016	542,000
2021-12-13	1.210	1.300	1.200	1.300	1.040	1,301,625
2021-12-10	1.100	1.220	1.090	1.210	0.968	729,125
2021-12-09	1.090	1.100	1.070	1.100	0.880	43,125
2021-12-08	1.050	1.080	1.050	1.070	0.856	36,625
2021-12-07	1.030	1.050	1.030	1.050	0.840	96,375
2021-12-06	1.060	1.080	1.030	1.030	0.824	241,500
2021-12-02	1.030	1.070	1.020	1.050	0.840	176,000
2021-12-01	1.100	1.100	1.070	1.070	0.856	35,125
2021-11-30	1.130	1.130	1.100	1.100	0.880	108,750
2021-11-29	1.110	1.120	1.080	1.110	0.888	118,250
2021-11-26	1.140	1.170	1.120	1.130	0.904	366,750
2021-11-25	1.140	1.150	1.130	1.150	0.920	186,875
2021-11-24	1.130	1.150	1.130	1.140	0.912	117,250
2021-11-23	1.160	1.160	1.140	1.140	0.912	246,250
2021-11-22	1.170	1.170	1.150	1.150	0.920	80,875
2021-11-19	1.190	1.190	1.160	1.160	0.928	94,625
2021-11-18	1.170	1.190	1.160	1.170	0.936	141,000
2021-11-17	1.190	1.200	1.150	1.150	0.920	235,875
2021-11-16	1.190	1.200	1.180	1.180	0.944	208,500
2021-11-15	1.200	1.200	1.180	1.190	0.952	59,250
2021-11-12	1.180	1.200	1.180	1.200	0.960	70,250
2021-11-11	1.190	1.200	1.190	1.190	0.952	75,375
2021-11-10	1.200	1.210	1.190	1.200	0.960	228,875
2021-11-09	1.190	1.200	1.190	1.190	0.952	266,625
2021-11-08	1.210	1.220	1.190	1.190	0.952	584,375
2021-11-05	1.220	1.230	1.200	1.200	0.960	306,250
2021-11-03	1.220	1.220	1.200	1.200	0.960	81,625
2021-11-02	1.220	1.220	1.220	1.220	0.976	129,500
2021-11-01	1.210	1.270	1.200	1.220	0.976	557,500
2021-10-29	1.220	1.220	1.210	1.220	0.976	169,250
2021-10-28	1.220	1.230	1.220	1.230	0.984	106,875
2021-10-27	1.240	1.240	1.220	1.220	0.976	98,375
2021-10-26	1.220	1.250	1.220	1.250	1.000	80,125
2021-10-25	1.240	1.240	1.220	1.220	0.976	154,750
2021-10-22	1.230	1.240	1.230	1.240	0.992	150,375

← NewerPage 20 of 20 · 1,198 trading days

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.