Hiap Teck Venture Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	2,510,700
Apr 13, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	6,745,800
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	3.57%	6,874,200
Apr 9, 2026	0.28	0.29	0.28	0.28	0.28	-	1,741,100
Apr 8, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	3,848,800
Apr 7, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	2,356,800
Apr 6, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,564,700
Apr 3, 2026	0.28	0.28	0.27	0.28	0.28	-	730,100
Apr 2, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	449,600
Apr 1, 2026	0.28	0.28	0.28	0.28	0.28	-	903,800
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	1,981,300
Mar 30, 2026	0.28	0.28	0.28	0.28	0.28	-	1,853,600
Mar 27, 2026	0.28	0.28	0.27	0.28	0.28	-	2,739,500
Mar 26, 2026	0.27	0.28	0.27	0.28	0.28	7.84%	12,112,000
Mar 25, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	3,112,100
Mar 24, 2026	0.26	0.26	0.26	0.26	0.26	-	805,500
Mar 19, 2026	0.26	0.26	0.26	0.26	0.26	-	641,500
Mar 18, 2026	0.26	0.26	0.26	0.26	0.26	-1.89%	1,570,500
Mar 17, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	2,221,100
Mar 16, 2026	0.26	0.27	0.25	0.26	0.26	-	1,179,100
Mar 13, 2026	0.26	0.26	0.26	0.26	0.26	-	608,700
Mar 12, 2026	0.26	0.26	0.26	0.26	0.26	-	724,900
Mar 11, 2026	0.26	0.26	0.26	0.26	0.26	-	678,500
Mar 10, 2026	0.26	0.27	0.26	0.26	0.26	-	626,900
Mar 9, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	2,680,700
Mar 6, 2026	0.27	0.27	0.27	0.27	0.27	1.89%	449,000