Hiap Teck Venture Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.26	0.26	0.26	0.26	0.26	1.96%	2,019,300
Jun 29, 2026	0.27	0.27	0.26	0.26	0.26	-3.77%	3,172,500
Jun 26, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	7,116,400
Jun 25, 2026	0.28	0.28	0.27	0.28	0.28	-	1,134,000
Jun 24, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	1,061,200
Jun 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	1,384,300
Jun 22, 2026	0.28	0.28	0.27	0.28	0.28	-	1,056,800
Jun 19, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	756,000
Jun 18, 2026	0.27	0.28	0.27	0.28	0.28	3.70%	2,575,300
Jun 16, 2026	0.27	0.28	0.27	0.27	0.27	-	1,443,800
Jun 15, 2026	0.27	0.28	0.27	0.27	0.27	-	658,300
Jun 12, 2026	0.27	0.27	0.27	0.27	0.27	-	860,100
Jun 11, 2026	0.27	0.28	0.26	0.27	0.27	1.89%	2,566,300
Jun 10, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	3,067,100
Jun 9, 2026	0.27	0.28	0.27	0.27	0.27	-	1,782,200
Jun 8, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	6,673,800
Jun 5, 2026	0.29	0.29	0.28	0.28	0.28	-	1,161,800
Jun 4, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	2,405,200
Jun 3, 2026	0.29	0.29	0.28	0.29	0.29	-	3,313,400
May 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	1,102,300
May 28, 2026	0.29	0.30	0.29	0.29	0.29	-	2,438,500
May 26, 2026	0.29	0.29	0.29	0.29	0.29	-	2,837,700
May 25, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	4,615,400
May 22, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	3,961,900
May 21, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	787,100
May 20, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,710,400
May 19, 2026	0.30	0.31	0.29	0.30	0.30	-	5,505,800
May 18, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	2,466,400
May 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	4,305,300
May 14, 2026	0.31	0.31	0.30	0.30	0.30	-	4,199,700
May 13, 2026	0.30	0.31	0.30	0.30	0.30	-	5,259,900
May 12, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	3,471,900
May 11, 2026	0.31	0.31	0.30	0.30	0.30	-1.67%	3,807,900
May 8, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	3,556,800
May 7, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	6,935,900
May 6, 2026	0.30	0.31	0.30	0.30	0.30	-	15,550,100
May 5, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	6,688,400
May 4, 2026	0.31	0.32	0.31	0.31	0.31	-	4,342,200
Apr 30, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	5,950,900
Apr 29, 2026	0.32	0.32	0.31	0.32	0.32	-	14,198,900
Apr 28, 2026	0.31	0.32	0.30	0.32	0.32	5.00%	23,441,700
Apr 27, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	13,763,500
Apr 24, 2026	0.30	0.30	0.29	0.30	0.30	-	432,100
Apr 23, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	1,924,700
Apr 22, 2026	0.29	0.29	0.29	0.29	0.29	-	1,441,400
Apr 21, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	1,071,600
Apr 20, 2026	0.29	0.29	0.29	0.29	0.29	-	1,558,000
Apr 17, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	5,331,900
Apr 16, 2026	0.30	0.30	0.29	0.29	0.29	-	10,501,500
Apr 15, 2026	0.29	0.30	0.29	0.29	0.29	-	1,921,700