KLSE:HIGHTEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.62	0.62	0.62	0.62	0.62	-10.79%	3,000
May 22, 2026	0.66	0.70	0.66	0.70	0.70	1.46%	151,400
May 21, 2026	0.69	0.69	0.69	0.69	0.69	0.74%	100
May 20, 2026	0.68	0.68	0.68	0.68	0.68	9.68%	15,000
May 19, 2026	0.62	0.62	0.62	0.62	0.62	-	2,000
May 18, 2026	0.63	0.63	0.62	0.62	0.62	0.81%	10,000
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