Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia · Delayed Price · Currency is MYR 0.2850
0.00 (0.00%)
At close: Aug 27, 2025
Hiap Teck Venture Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,282,400 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 575,100 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 715,800 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,546,300 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,218,200 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 283,600 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 410,200 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,170,900 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,766,200 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 513,200 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 356,000 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,579,200 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 2,316,200 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,005,500 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,535,300 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 170,200 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 2,843,100 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 3,644,100 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,942,900 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,585,800 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,772,800 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,761,700 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 4,434,800 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,732,500 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 7,975,900 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 4,174,800 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,391,900 |
| Jul 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 10,979,200 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,940,200 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,593,400 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,194,300 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,425,700 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,666,100 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,341,300 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.82% | 381,600 |
| Jul 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 349,200 |
| Jul 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 312,700 |
| Jul 9, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 5.66% | 2,370,500 |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 740,300 |
| Jul 7, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 1,821,500 |
| Jul 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 1,021,100 |
| Jul 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,110,200 |
| Jul 2, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,426,200 |
| Jul 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 2,754,000 |
| Jun 30, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 2,613,300 |
| Jun 26, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 906,300 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,850,600 |
| Jun 24, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 3.85% | 1,262,300 |
| Jun 23, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,895,100 |
| Jun 20, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,899,100 |