HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 1.730
+0.010 (0.58%)
At close: Jan 16, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 336,200 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 147,900 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 44,900 |
| Jan 13, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -2.19% | 471,300 |
| Jan 12, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 160,200 |
| Jan 9, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 256,200 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -2.13% | 501,700 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | - | 174,600 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 301,200 |
| Jan 5, 2026 | 1.68 | 1.90 | 1.68 | 1.89 | 1.89 | 11.18% | 1,058,500 |
| Jan 2, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 40,100 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 111,500 |
| Dec 30, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 442,300 |
| Dec 29, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 205,900 |
| Dec 26, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 84,400 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 320,900 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | 196,800 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 65,100 |
| Dec 19, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 517,600 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 296,900 |
| Dec 17, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | - | 21,000 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 37,600 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 44,700 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 190,800 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 110,100 |
| Dec 10, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 76,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 346,300 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | - | 21,400 |
| Dec 5, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 43,900 |
| Dec 4, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 89,000 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 83,000 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 85,900 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 415,000 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 243,900 |
| Nov 27, 2025 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -1.67% | 55,500 |
| Nov 26, 2025 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -3.74% | 531,000 |
| Nov 25, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | - | 155,100 |
| Nov 24, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 23,200 |
| Nov 21, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -2.09% | 46,800 |
| Nov 20, 2025 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 2.69% | 220,000 |
| Nov 19, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 76,400 |
| Nov 18, 2025 | 1.86 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 321,100 |
| Nov 17, 2025 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 162,900 |
| Nov 14, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 117,000 |
| Nov 13, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 175,000 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | -1.04% | 46,100 |
| Nov 11, 2025 | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 399,100 |
| Nov 10, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 84,800 |
| Nov 7, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | -0.52% | 188,400 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 720,100 |