KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	27,600
Oct 9, 2025	0.71	0.72	0.71	0.72	0.72	-1.38%	15,900
Oct 8, 2025	0.73	0.73	0.72	0.73	0.72	-0.68%	113,300
Oct 7, 2025	0.72	0.74	0.72	0.73	0.72	2.10%	25,100
Oct 6, 2025	0.75	0.75	0.72	0.72	0.71	-4.03%	20,600
Oct 3, 2025	0.74	0.76	0.74	0.75	0.73	1.36%	21,900
Oct 2, 2025	0.75	0.75	0.74	0.74	0.72	-2.00%	17,300
Sep 30, 2025	0.73	0.75	0.73	0.75	0.74	2.04%	215,000
Sep 29, 2025	0.73	0.74	0.72	0.74	0.72	2.80%	166,100
Sep 25, 2025	0.72	0.72	0.72	0.72	0.71	-0.69%	5,000
Sep 24, 2025	0.72	0.72	0.72	0.72	0.71	-3.36%	11,600
Sep 23, 2025	0.73	0.75	0.73	0.75	0.73	2.05%	50,900
Sep 22, 2025	0.73	0.73	0.73	0.73	0.72	2.10%	1,100
Sep 19, 2025	0.72	0.73	0.72	0.72	0.71	-2.05%	4,300
Sep 18, 2025	0.72	0.73	0.72	0.73	0.72	2.10%	11,200
Sep 17, 2025	0.72	0.72	0.72	0.72	0.71	-2.05%	7,400
Sep 12, 2025	0.72	0.74	0.72	0.73	0.72	0.69%	137,000
Sep 11, 2025	0.72	0.75	0.72	0.73	0.72	1.40%	14,300
Sep 10, 2025	0.73	0.73	0.72	0.72	0.71	-2.72%	1,100
Sep 8, 2025	0.74	0.74	0.74	0.74	0.72	0.68%	4,000
Sep 4, 2025	0.73	0.73	0.73	0.73	0.72	-1.35%	800
Sep 3, 2025	0.74	0.75	0.73	0.74	0.73	-	66,400
Sep 2, 2025	0.75	0.75	0.74	0.74	0.73	-4.52%	28,900
Aug 28, 2025	0.77	0.78	0.76	0.78	0.76	3.33%	114,700
Aug 27, 2025	0.75	0.75	0.75	0.75	0.74	-0.66%	26,000
Aug 26, 2025	0.76	0.76	0.76	0.76	0.74	-	28,200
Aug 22, 2025	0.76	0.76	0.75	0.76	0.74	-3.21%	16,300
Aug 20, 2025	0.75	0.78	0.75	0.78	0.77	4.70%	89,100
Aug 19, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	100
Aug 18, 2025	0.75	0.75	0.75	0.75	0.74	-0.66%	25,000
Aug 15, 2025	0.76	0.76	0.76	0.76	0.74	-	24,000
Aug 14, 2025	0.76	0.76	0.76	0.76	0.74	-	13,200
Aug 13, 2025	0.76	0.76	0.76	0.76	0.74	0.67%	6,600
Aug 12, 2025	0.75	0.75	0.75	0.75	0.74	-3.85%	10,000
Aug 11, 2025	0.75	0.78	0.75	0.78	0.77	-	81,500
Aug 6, 2025	0.77	0.78	0.75	0.78	0.77	4.00%	134,300
Aug 5, 2025	0.75	0.75	0.75	0.75	0.74	-	5,000
Aug 4, 2025	0.75	0.75	0.75	0.75	0.74	-1.32%	10,000
Aug 1, 2025	0.76	0.76	0.76	0.76	0.75	0.66%	6,000
Jul 31, 2025	0.76	0.76	0.76	0.76	0.74	-	5,000
Jul 30, 2025	0.76	0.76	0.76	0.76	0.74	-	9,000
Jul 29, 2025	0.76	0.76	0.76	0.76	0.74	-4.43%	10,300
Jul 23, 2025	0.77	0.79	0.77	0.79	0.78	6.04%	135,000
Jul 22, 2025	0.75	0.75	0.75	0.75	0.73	-0.67%	5,000
Jul 21, 2025	0.76	0.76	0.75	0.75	0.74	-0.66%	30,000
Jul 16, 2025	0.76	0.76	0.75	0.76	0.74	-3.82%	62,500
Jul 15, 2025	0.75	0.79	0.75	0.79	0.77	4.67%	128,600
Jul 14, 2025	0.76	0.76	0.75	0.75	0.74	-1.32%	35,000
Jul 10, 2025	0.76	0.76	0.76	0.76	0.75	-3.80%	2,000
Jul 9, 2025	0.76	0.80	0.76	0.79	0.78	5.33%	57,500