KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.61	0.61	0.61	0.61	0.61	-	8,400
Mar 31, 2026	0.61	0.61	0.61	0.61	0.61	-	24,100
Mar 30, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,000
Mar 27, 2026	0.60	0.60	0.60	0.60	0.60	-11.76%	1,000
Mar 25, 2026	0.58	0.68	0.58	0.68	0.68	4.62%	61,300
Mar 24, 2026	0.62	0.65	0.60	0.65	0.65	-	600
Mar 19, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	28,100
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	-	5,000
Mar 13, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	18,300
Mar 12, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	17,800
Mar 11, 2026	0.62	0.62	0.62	0.62	0.62	-3.88%	3,000
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	-	5,000
Mar 9, 2026	0.61	0.65	0.60	0.65	0.65	6.61%	147,100
Mar 6, 2026	0.61	0.61	0.61	0.61	0.61	-	5,000
Mar 4, 2026	0.60	0.61	0.60	0.61	0.61	-	23,500
Mar 3, 2026	0.62	0.62	0.61	0.61	0.61	-3.97%	5,000
Mar 2, 2026	0.63	0.64	0.61	0.63	0.62	-3.08%	26,000
Feb 27, 2026	0.65	0.65	0.65	0.65	0.64	-	15,000
Feb 26, 2026	0.65	0.65	0.65	0.65	0.64	-	2,000
Feb 25, 2026	0.65	0.65	0.65	0.65	0.64	-	2,000
Feb 23, 2026	0.65	0.65	0.65	0.65	0.64	-6.47%	1,600
Feb 9, 2026	0.66	0.70	0.65	0.70	0.68	6.92%	16,400
Feb 5, 2026	0.65	0.65	0.65	0.65	0.64	-	9,000
Feb 4, 2026	0.65	0.65	0.65	0.65	0.64	1.56%	300
Feb 3, 2026	0.64	0.64	0.64	0.64	0.63	-9.22%	1,200
Jan 28, 2026	0.70	0.71	0.68	0.71	0.69	0.71%	50,000
Jan 27, 2026	0.66	0.70	0.66	0.70	0.69	6.06%	55,200
Jan 26, 2026	0.66	0.66	0.66	0.66	0.65	0.76%	18,200
Jan 23, 2026	0.66	0.66	0.66	0.66	0.64	-5.07%	11,000
Jan 22, 2026	0.66	0.69	0.66	0.69	0.68	4.55%	22,800
Jan 21, 2026	0.66	0.66	0.66	0.66	0.65	-1.49%	2,900
Jan 20, 2026	0.69	0.69	0.67	0.67	0.66	-4.29%	12,000
Jan 19, 2026	0.69	0.70	0.68	0.70	0.69	4.48%	365,000
Jan 16, 2026	0.68	0.70	0.67	0.67	0.66	-	16,500
Jan 15, 2026	0.67	0.67	0.67	0.67	0.66	-	8,900
Jan 14, 2026	0.70	0.71	0.66	0.67	0.66	-4.29%	79,100
Jan 13, 2026	0.69	0.70	0.68	0.70	0.69	0.72%	59,200
Jan 5, 2026	0.63	0.70	0.63	0.70	0.68	11.20%	2,100
Dec 31, 2025	0.63	0.63	0.63	0.63	0.62	0.81%	14,000
Dec 30, 2025	0.65	0.65	0.62	0.62	0.61	3.33%	15,000
Dec 29, 2025	0.60	0.60	0.60	0.60	0.59	-6.98%	3,000
Dec 26, 2025	0.65	0.65	0.65	0.65	0.63	-0.77%	4,000
Dec 24, 2025	0.65	0.65	0.65	0.65	0.64	-0.76%	1,800
Dec 23, 2025	0.66	0.66	0.66	0.66	0.64	-	3,000
Dec 22, 2025	0.66	0.66	0.66	0.66	0.64	-	17,000
Dec 19, 2025	0.67	0.67	0.66	0.66	0.64	-0.76%	4,000
Dec 18, 2025	0.67	0.67	0.66	0.66	0.65	-1.49%	9,000
Dec 17, 2025	0.67	0.67	0.67	0.67	0.66	-	1,000
Dec 16, 2025	0.67	0.67	0.67	0.67	0.66	-5.63%	13,900
Dec 11, 2025	0.67	0.71	0.67	0.71	0.70	7.58%	14,700