HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 1.690
+0.020 (1.20%)
At close: Sep 8, 2025
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 52,300 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 165,900 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 46,800 |
| Sep 2, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 181,900 |
| Aug 29, 2025 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | - | 106,500 |
| Aug 28, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 24,300 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 175,700 |
| Aug 26, 2025 | 1.71 | 1.73 | 1.62 | 1.68 | 1.68 | -1.75% | 208,100 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 118,700 |
| Aug 22, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 68,400 |
| Aug 21, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 91,600 |
| Aug 20, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | - | 77,700 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | - | 198,000 |
| Aug 18, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 144,100 |
| Aug 15, 2025 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 402,700 |
| Aug 14, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 4.88% | 935,000 |
| Aug 13, 2025 | 1.61 | 1.66 | 1.56 | 1.64 | 1.64 | 3.80% | 210,700 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 107,600 |
| Aug 11, 2025 | 1.51 | 1.60 | 1.47 | 1.60 | 1.60 | 5.96% | 373,500 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 92,400 |
| Aug 7, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 10,600 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 52,300 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 27,000 |
| Aug 4, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 63,100 |
| Aug 1, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 62,300 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 715,700 |
| Jul 30, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 62,000 |
| Jul 29, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | - | 77,400 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 93,100 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 88,600 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -1.23% | 49,000 |
| Jul 23, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 57,700 |
| Jul 22, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 80,600 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.83% | 63,900 |
| Jul 18, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 0.61% | 43,600 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 23,200 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 290,100 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 111,300 |
| Jul 14, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | -0.60% | 42,700 |
| Jul 11, 2025 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 84,400 |
| Jul 10, 2025 | 1.77 | 1.78 | 1.68 | 1.69 | 1.69 | -5.06% | 295,700 |
| Jul 9, 2025 | 1.73 | 1.90 | 1.61 | 1.78 | 1.78 | 7.49% | 858,400 |
| Jul 8, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.48% | 234,125 |
| Jul 7, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.48% | 305,750 |
| Jul 4, 2025 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -0.48% | 196,000 |
| Jul 3, 2025 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -1.42% | 114,750 |
| Jul 2, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 0.96% | 171,625 |
| Jul 1, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | 225,000 |
| Jun 30, 2025 | 1.67 | 1.70 | 1.62 | 1.67 | 1.67 | 1.46% | 575,625 |
| Jun 26, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 3.00% | 310,750 |