HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 1.300
+0.020 (1.56%)
At close: Jul 21, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | 4.92% | 104,100 |
| Jul 17, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 6,000 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -5.38% | 1,100 |
| Jul 15, 2026 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.84% | 90,500 |
| Jul 14, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | 7,500 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 2.38% | 9,100 |
| Jul 10, 2026 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 14,000 |
| Jul 8, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 377,200 |
| Jul 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 3,000 |
| Jul 3, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 371,700 |
| Jul 2, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 4,000 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 45,000 |
| Jun 30, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 9,200 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | 10,000 |
| Jun 25, 2026 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | - | 385,200 |
| Jun 24, 2026 | 1.29 | 1.32 | 1.26 | 1.32 | 1.32 | 2.33% | 11,200 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -3.01% | 10,000 |
| Jun 22, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 359,200 |
| Jun 19, 2026 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | -1.48% | 149,800 |
| Jun 18, 2026 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | - | 151,600 |
| Jun 16, 2026 | 1.32 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 398,100 |
| Jun 15, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 99,600 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | -1.49% | 38,000 |
| Jun 11, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 361,600 |
| Jun 10, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 3,633,400 |
| Jun 9, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | -2.19% | 24,600 |
| Jun 8, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 354,000 |
| Jun 5, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | - | 2,030,400 |
| Jun 4, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | - | 41,100 |
| Jun 3, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.17% | 327,800 |
| May 29, 2026 | 1.34 | 1.38 | 1.30 | 1.38 | 1.38 | 2.99% | 1,824,100 |
| May 28, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 55,600 |
| May 26, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 0.72% | 328,900 |
| May 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 1,300 |
| May 22, 2026 | 1.34 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 12,400 |
| May 21, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 312,500 |
| May 20, 2026 | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | 1.48% | 42,400 |
| May 19, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 13,000 |
| May 18, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 356,700 |
| May 15, 2026 | 1.36 | 1.40 | 1.33 | 1.39 | 1.39 | 1.46% | 231,300 |
| May 14, 2026 | 1.40 | 1.42 | 1.37 | 1.37 | 1.37 | -2.14% | 104,000 |
| May 13, 2026 | 1.40 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 46,300 |
| May 12, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 97,800 |
| May 11, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 27,100 |
| May 8, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 268,300 |
| May 7, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.13% | 28,100 |
| May 6, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 99,600 |
| May 5, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 5.15% | 236,400 |
| May 4, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 67,600 |
| Apr 30, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 103,200 |