HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 0.9000
-0.0050 (-0.55%)
At close: Oct 9, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 74,500 |
| Oct 8, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | -2.16% | 87,800 |
| Oct 7, 2026 | 0.90 | 0.95 | 0.86 | 0.93 | 0.93 | 1.65% | 393,600 |
| Oct 6, 2026 | 0.92 | 0.95 | 0.84 | 0.91 | 0.91 | -4.21% | 376,600 |
| Oct 5, 2026 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -2.06% | 62,000 |
| Oct 2, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 115,900 |
| Sep 30, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.83% | 114,300 |
| Sep 29, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 69,800 |
| Sep 28, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | - | 23,900 |
| Sep 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 0.55% | 13,100 |
| Sep 24, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -6.22% | 688,100 |
| Sep 23, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -0.52% | 33,000 |
| Sep 22, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | - | 142,600 |
| Sep 21, 2026 | 0.91 | 1.00 | 0.91 | 0.97 | 0.97 | -1.02% | 116,500 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -1.01% | 41,900 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 47,700 |
| Sep 15, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 138,100 |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 86,900 |
| Sep 11, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 637,500 |
| Sep 10, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 166,600 |
| Sep 9, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 276,200 |
| Sep 8, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | - | 519,800 |
| Sep 7, 2026 | 1.02 | 1.10 | 1.01 | 1.05 | 1.05 | 6.06% | 1,157,600 |
| Sep 4, 2026 | 0.96 | 1.12 | 0.96 | 0.99 | 0.99 | 3.13% | 1,264,400 |
| Sep 3, 2026 | 0.95 | 0.97 | 0.87 | 0.96 | 0.96 | -1.54% | 1,288,800 |
| Sep 2, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -4.41% | 234,500 |
| Sep 1, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -5.56% | 426,600 |
| Aug 28, 2026 | 1.23 | 1.23 | 0.88 | 1.08 | 1.08 | -13.60% | 2,163,300 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 708,000 |
| Aug 26, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | 19,900 |
| Aug 24, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 424,000 |
| Aug 21, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 278,800 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 64,600 |
| Aug 19, 2026 | 1.24 | 1.27 | 1.24 | 1.24 | 1.24 | - | 428,600 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 341,600 |
| Aug 17, 2026 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | 0.81% | 74,200 |
| Aug 14, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 434,700 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 172,000 |
| Aug 12, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 51,200 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | - | 433,700 |
| Aug 10, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 174,300 |
| Aug 7, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 21,500 |
| Aug 6, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 206,300 |
| Aug 5, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 1.59% | 201,900 |
| Aug 3, 2026 | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | -3.08% | 424,500 |
| Jul 31, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 135,300 |
| Jul 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 2,100 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 412,000 |
| Jul 28, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | 2,500 |
| Jul 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 5,100 |