KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.61	0.62	0.61	0.62	0.62	-5.38%	7,900
May 6, 2026	0.62	0.65	0.62	0.65	0.65	3.17%	197,100
May 4, 2026	0.61	0.65	0.60	0.63	0.63	8.62%	251,000
Apr 30, 2026	0.58	0.58	0.58	0.58	0.58	-4.13%	3,000
Apr 29, 2026	0.58	0.61	0.58	0.61	0.61	-	30,000
Apr 27, 2026	0.59	0.61	0.59	0.61	0.61	2.54%	12,800
Apr 24, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	6,000
Apr 23, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	10,000
Apr 22, 2026	0.60	0.60	0.60	0.60	0.60	-	20,000
Apr 21, 2026	0.60	0.60	0.60	0.60	0.60	-	1,000
Apr 20, 2026	0.60	0.60	0.58	0.60	0.60	-	16,200
Apr 17, 2026	0.60	0.60	0.59	0.60	0.60	-	14,100
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	8,000
Apr 15, 2026	0.60	0.60	0.59	0.59	0.59	-	8,200
Apr 14, 2026	0.60	0.60	0.57	0.59	0.59	-1.67%	36,100
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Apr 10, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	28,500
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	5,000
Apr 2, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	500
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