KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	2,100
Oct 12, 2026	0.56	0.56	0.55	0.56	0.56	-4.31%	20,400
Oct 9, 2026	0.58	0.58	0.57	0.58	0.58	-	4,800
Oct 7, 2026	0.59	0.60	0.59	0.60	0.58	1.69%	19,400
Oct 6, 2026	0.59	0.59	0.59	0.59	0.57	0.85%	23,900
Oct 5, 2026	0.59	0.59	0.58	0.59	0.57	-2.50%	39,300
Oct 1, 2026	0.60	0.60	0.60	0.60	0.58	3.45%	500
Sep 30, 2026	0.58	0.58	0.57	0.58	0.56	-1.69%	60,500
Sep 29, 2026	0.59	0.60	0.59	0.59	0.57	-4.07%	12,100
Sep 28, 2026	0.61	0.62	0.61	0.62	0.59	2.50%	11,000
Sep 24, 2026	0.59	0.60	0.59	0.60	0.58	1.69%	20,100
Sep 23, 2026	0.59	0.59	0.57	0.59	0.57	-1.67%	6,700
Sep 22, 2026	0.58	0.60	0.58	0.60	0.58	-9.09%	47,000
Sep 10, 2026	0.60	0.66	0.60	0.66	0.64	10.00%	199,100
Sep 8, 2026	0.60	0.60	0.60	0.60	0.58	-	71,700
Sep 7, 2026	0.55	0.61	0.55	0.60	0.58	9.09%	204,500
Sep 4, 2026	0.55	0.55	0.55	0.55	0.53	0.92%	69,000
Sep 3, 2026	0.55	0.55	0.55	0.55	0.53	-	11,000
Sep 2, 2026	0.55	0.55	0.55	0.55	0.53	-1.80%	15,600
Sep 1, 2026	0.56	0.58	0.56	0.56	0.54	-0.89%	27,600
Aug 28, 2026	0.56	0.56	0.56	0.56	0.54	-	1,000
Aug 27, 2026	0.56	0.56	0.56	0.56	0.54	-	1,000
Aug 26, 2026	0.56	0.56	0.56	0.56	0.54	-5.08%	2,000
Aug 21, 2026	0.57	0.59	0.57	0.59	0.57	7.27%	9,300
Aug 19, 2026	0.55	0.55	0.55	0.55	0.53	-1.79%	25,000
Aug 18, 2026	0.56	0.56	0.56	0.56	0.54	1.82%	9,000
Aug 14, 2026	0.57	0.59	0.55	0.55	0.53	-3.51%	20,800
Aug 13, 2026	0.56	0.57	0.56	0.57	0.55	1.79%	10,200
Aug 12, 2026	0.57	0.57	0.56	0.56	0.54	-1.75%	4,000
Aug 11, 2026	0.57	0.57	0.57	0.57	0.55	-3.39%	10,500
Aug 10, 2026	0.59	0.59	0.59	0.59	0.57	1.72%	1,000
Aug 7, 2026	0.58	0.58	0.58	0.58	0.56	-	3,000
Aug 6, 2026	0.58	0.58	0.58	0.58	0.56	-2.52%	4,000
Aug 5, 2026	0.57	0.60	0.57	0.60	0.58	5.31%	15,400
Aug 4, 2026	0.57	0.57	0.57	0.57	0.55	-2.59%	5,000
Jul 30, 2026	0.58	0.58	0.58	0.58	0.56	-	1,400
Jul 24, 2026	0.58	0.58	0.58	0.58	0.56	0.87%	9,100
Jul 23, 2026	0.56	0.58	0.55	0.58	0.56	0.88%	23,700
Jul 22, 2026	0.58	0.58	0.57	0.57	0.55	-6.56%	10,900
Jul 21, 2026	0.61	0.61	0.61	0.61	0.59	-	26,800
Jul 17, 2026	0.61	0.61	0.61	0.61	0.59	-	100
Jul 13, 2026	0.55	0.61	0.55	0.61	0.59	6.09%	9,100
Jul 10, 2026	0.58	0.58	0.58	0.58	0.56	2.68%	5,000
Jul 7, 2026	0.56	0.56	0.55	0.56	0.54	-	36,700
Jul 6, 2026	0.56	0.56	0.56	0.56	0.54	-	9,200
Jul 3, 2026	0.58	0.58	0.56	0.56	0.54	-	2,900
Jul 2, 2026	0.58	0.58	0.56	0.56	0.54	-3.45%	5,000
Jul 1, 2026	0.56	0.58	0.56	0.58	0.56	5.45%	17,600
Jun 29, 2026	0.58	0.58	0.55	0.55	0.53	-5.17%	89,900
Jun 26, 2026	0.58	0.58	0.58	0.58	0.56	-3.33%	6,400