Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia · Delayed Price · Currency is MYR 0.2900
+0.0050 (1.75%)
At close: Oct 27, 2025
Hiap Teck Venture Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,783,100 |
| 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 |