KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	800
Sep 3, 2025	0.74	0.75	0.73	0.74	0.74	-	66,400
Sep 2, 2025	0.75	0.75	0.74	0.74	0.74	-4.52%	28,900
Aug 28, 2025	0.77	0.78	0.76	0.78	0.78	3.33%	114,700
Aug 27, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	26,000
Aug 26, 2025	0.76	0.76	0.76	0.76	0.76	-	28,200
Aug 22, 2025	0.76	0.76	0.75	0.76	0.76	-3.21%	16,300
Aug 20, 2025	0.75	0.78	0.75	0.78	0.78	4.70%	89,100
Aug 19, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	100
Aug 18, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	25,000
Aug 15, 2025	0.76	0.76	0.76	0.76	0.76	-	24,000
Aug 14, 2025	0.76	0.76	0.76	0.76	0.76	-	13,200
Aug 13, 2025	0.76	0.76	0.76	0.76	0.76	0.67%	6,600
Aug 12, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	10,000
Aug 11, 2025	0.75	0.78	0.75	0.78	0.78	-	81,500
Aug 6, 2025	0.77	0.78	0.75	0.78	0.78	4.00%	134,300
Aug 5, 2025	0.75	0.75	0.75	0.75	0.75	-	5,000
Aug 4, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	10,000
Aug 1, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	6,000
Jul 31, 2025	0.76	0.76	0.76	0.76	0.76	-	5,000
Jul 30, 2025	0.76	0.76	0.76	0.76	0.76	-	9,000
Jul 29, 2025	0.76	0.76	0.76	0.76	0.76	-4.43%	10,300
Jul 23, 2025	0.77	0.79	0.77	0.79	0.79	6.04%	135,000
Jul 22, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	5,000
Jul 21, 2025	0.76	0.76	0.75	0.75	0.75	-0.66%	30,000
Jul 16, 2025	0.76	0.76	0.75	0.76	0.76	-3.82%	62,500
Jul 15, 2025	0.75	0.79	0.75	0.79	0.79	4.67%	128,600
Jul 14, 2025	0.76	0.76	0.75	0.75	0.75	-1.32%	35,000
Jul 10, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	2,000
Jul 9, 2025	0.76	0.80	0.76	0.79	0.79	5.33%	57,500
Jul 8, 2025	0.75	0.75	0.75	0.75	0.75	-5.06%	13,000
Jul 7, 2025	0.75	0.79	0.75	0.79	0.79	6.76%	50,600
Jul 4, 2025	0.74	0.74	0.74	0.74	0.74	-	10,000
Jul 3, 2025	0.74	0.74	0.74	0.74	0.74	-	4,400
Jul 2, 2025	0.74	0.74	0.74	0.74	0.74	-3.90%	2,200
Jul 1, 2025	0.73	0.77	0.73	0.77	0.77	5.48%	101,100
Jun 30, 2025	0.73	0.73	0.73	0.73	0.73	-	12,000
Jun 25, 2025	0.73	0.73	0.73	0.73	0.73	-	2,000
Jun 23, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	100
Jun 20, 2025	0.74	0.74	0.74	0.74	0.74	-	4,000
Jun 19, 2025	0.74	0.74	0.74	0.74	0.74	-6.33%	10,000
Jun 18, 2025	0.79	0.79	0.79	0.79	0.79	-	1,300
Jun 17, 2025	0.76	0.79	0.74	0.79	0.79	7.48%	44,400
Jun 16, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	13,500
Jun 13, 2025	0.74	0.74	0.73	0.73	0.73	-6.41%	10,000
Jun 11, 2025	0.77	0.78	0.77	0.78	0.78	2.63%	25,900
Jun 9, 2025	0.76	0.76	0.74	0.76	0.76	5.56%	139,600
Jun 6, 2025	0.72	0.72	0.72	0.72	0.72	-	5,000
Jun 4, 2025	0.72	0.72	0.72	0.72	0.72	-1.37%	5,000
May 30, 2025	0.73	0.73	0.73	0.73	0.73	-	20,000