Skip to main content
logo
Kumpulan H & L High-Tech Berhad (KLSE:HIGHTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.7050
+0.0050 (0.71%)
At close: Jan 28, 2026

KLSE:HIGHTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.700.710.680.710.710.71%50,000
Jan 27, 20260.660.700.660.700.706.06%55,200
Jan 26, 20260.660.660.660.660.660.76%18,200
Jan 23, 20260.660.660.660.660.66-5.07%11,000
Jan 22, 20260.660.690.660.690.694.55%22,800
Jan 21, 20260.660.660.660.660.66-1.49%2,900
Jan 20, 20260.690.690.670.670.67-4.29%12,000
Jan 19, 20260.690.700.680.700.704.48%365,000
Jan 16, 20260.680.700.670.670.67-16,500
Jan 15, 20260.670.670.670.670.67-8,900
Jan 14, 20260.700.710.660.670.67-4.29%79,100
Jan 13, 20260.690.700.680.700.700.72%59,200
Jan 5, 20260.630.700.630.700.7011.20%2,100
Dec 31, 20250.630.630.630.630.630.81%14,000
Dec 30, 20250.650.650.620.620.623.33%15,000
Dec 29, 20250.600.600.600.600.60-6.98%3,000
Dec 26, 20250.650.650.650.650.65-0.77%4,000
Dec 24, 20250.650.650.650.650.65-0.76%1,800
Dec 23, 20250.660.660.660.660.66-3,000
Dec 22, 20250.660.660.660.660.66-17,000
Dec 19, 20250.670.670.660.660.66-0.76%4,000
Dec 18, 20250.670.670.660.660.66-1.49%9,000
Dec 17, 20250.670.670.670.670.67-1,000
Dec 16, 20250.670.670.670.670.67-5.63%13,900
Dec 11, 20250.670.710.670.710.717.58%14,700
Dec 9, 20250.660.660.660.660.66-7.04%1,000
Dec 4, 20250.670.710.670.710.715.19%7,200
Dec 3, 20250.680.680.680.680.680.75%32,000
Dec 2, 20250.660.670.660.670.67-6.29%18,100
Nov 28, 20250.720.720.720.720.72-10,000
Nov 24, 20250.670.720.670.720.725.93%2,100
Nov 21, 20250.680.680.680.680.68-7,000
Nov 19, 20250.670.680.670.680.68-21,900
Nov 18, 20250.680.680.680.680.68-0.74%6,000
Nov 17, 20250.680.680.680.680.68-18,000
Nov 14, 20250.680.680.680.680.68-1.45%6,000
Nov 13, 20250.690.690.690.690.69-4,000
Nov 12, 20250.700.700.690.690.69-5.48%21,000
Nov 10, 20250.690.730.690.730.732.10%68,300
Nov 7, 20250.700.720.700.720.722.88%33,800
Nov 6, 20250.700.700.690.700.70-2.80%33,300
Nov 3, 20250.730.730.720.720.72-2.05%11,000
Oct 31, 20250.740.740.720.730.73-0.68%13,000
Oct 30, 20250.690.740.690.740.744.26%51,800
Oct 29, 20250.690.710.690.710.712.92%3,300
Oct 28, 20250.690.690.690.690.69-0.72%32,000
Oct 27, 20250.700.700.690.690.69-1.43%14,200
Oct 22, 20250.700.700.690.700.700.72%13,000
Oct 21, 20250.700.700.700.700.701.46%10,000
Oct 17, 20250.690.690.690.690.69-0.72%15,000