KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.58	0.60	0.58	0.60	0.60	-9.09%	47,000
Sep 10, 2026	0.60	0.66	0.60	0.66	0.66	10.00%	199,100
Sep 8, 2026	0.60	0.60	0.60	0.60	0.60	-	71,700
Sep 7, 2026	0.55	0.61	0.55	0.60	0.60	9.09%	204,500
Sep 4, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	69,000
Sep 3, 2026	0.55	0.55	0.55	0.55	0.55	-	11,000
Sep 2, 2026	0.55	0.55	0.55	0.55	0.55	-1.80%	15,600
Sep 1, 2026	0.56	0.58	0.56	0.56	0.56	-0.89%	27,600
Aug 28, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Aug 27, 2026	0.56	0.56	0.56	0.56	0.56	-	1,000
Aug 26, 2026	0.56	0.56	0.56	0.56	0.56	-5.08%	2,000
Aug 21, 2026	0.57	0.59	0.57	0.59	0.59	7.27%	9,300
Aug 19, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	25,000
Aug 18, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	9,000
Aug 14, 2026	0.57	0.59	0.55	0.55	0.55	-3.51%	20,800
Aug 13, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	10,200
Aug 12, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	4,000
Aug 11, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	10,500
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	1,000
Aug 7, 2026	0.58	0.58	0.58	0.58	0.58	-	3,000
Aug 6, 2026	0.58	0.58	0.58	0.58	0.58	-2.52%	4,000
Aug 5, 2026	0.57	0.60	0.57	0.60	0.60	5.31%	15,400
Aug 4, 2026	0.57	0.57	0.57	0.57	0.57	-2.59%	5,000
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-	1,400
Jul 24, 2026	0.58	0.58	0.58	0.58	0.58	0.87%	9,100
Jul 23, 2026	0.56	0.58	0.55	0.58	0.58	0.88%	23,700
Jul 22, 2026	0.58	0.58	0.57	0.57	0.57	-6.56%	10,900
Jul 21, 2026	0.61	0.61	0.61	0.61	0.61	-	26,800
Jul 17, 2026	0.61	0.61	0.61	0.61	0.61	-	100
Jul 13, 2026	0.55	0.61	0.55	0.61	0.61	6.09%	9,100
Jul 10, 2026	0.58	0.58	0.58	0.58	0.58	2.68%	5,000
Jul 7, 2026	0.56	0.56	0.55	0.56	0.56	-	36,700
Jul 6, 2026	0.56	0.56	0.56	0.56	0.56	-	9,200
Jul 3, 2026	0.58	0.58	0.56	0.56	0.56	-	2,900
Jul 2, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	5,000
Jul 1, 2026	0.56	0.58	0.56	0.58	0.58	5.45%	17,600
Jun 29, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	89,900
Jun 26, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	6,400
Jun 25, 2026	0.60	0.60	0.60	0.60	0.60	-2.44%	4,000
Jun 23, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	100,000
Jun 22, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	13,000
Jun 19, 2026	0.61	0.61	0.59	0.59	0.59	-7.14%	4,200
Jun 18, 2026	0.63	0.63	0.59	0.63	0.63	6.78%	9,200
Jun 16, 2026	0.60	0.63	0.59	0.59	0.59	-6.35%	35,900
Jun 12, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	1,500
Jun 11, 2026	0.60	0.65	0.60	0.65	0.65	7.50%	20,500
Jun 10, 2026	0.65	0.67	0.60	0.60	0.60	-11.11%	22,500
Jun 8, 2026	0.67	0.68	0.67	0.68	0.68	9.76%	113,000
Jun 4, 2026	0.62	0.62	0.62	0.62	0.62	-10.87%	29,500
Jun 3, 2026	0.62	0.69	0.59	0.69	0.69	11.29%	31,100