Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia · Delayed Price · Currency is MYR 0.2700
-0.0050 (-1.82%)
At close: Nov 17, 2025
Hiap Teck Venture Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 271,600 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 308,300 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 582,600 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 956,900 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 767,300 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,048,300 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,766,400 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,152,200 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 7,095,500 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 7,793,700 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,297,600 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 3,028,500 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,258,300 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 675,700 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 591,500 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 5,006,200 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,936,600 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,727,500 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 449,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,875,900 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,958,100 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,795,800 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,234,500 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,421,100 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 5,512,600 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,158,400 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,280,600 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,693,800 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,728,700 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 6,040,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 11,670,400 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,737,200 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 7,980,900 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 8,113,100 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,159,800 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 11,129,000 |
| Sep 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 21,854,900 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,994,200 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,990,200 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,689,100 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,611,400 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,210,200 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,474,300 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 5,740,100 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,270,000 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 615,700 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 706,600 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,828,000 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,087,800 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 990,600 |