HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 1.350
-0.040 (-2.88%)
At close: May 19, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | - | 225,500 |
| Apr 28, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | 139,000 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 11,900 |
| Apr 24, 2026 | 1.43 | 1.44 | 1.35 | 1.44 | 1.44 | 0.70% | 279,400 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 19,900 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 8,300 |
| Apr 21, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 197,600 |
| Apr 20, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | - | 126,200 |
| Apr 17, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 51,900 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 44,000 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 33,200 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 165,600 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | - | 27,100 |
| Apr 10, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 15,000 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 143,800 |
| Apr 8, 2026 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 24,100 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 405,000 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 128,200 |
| Apr 3, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 3,900 |
| Apr 2, 2026 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 3.52% | 490,100 |
| Apr 1, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 5.97% | 242,900 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -2.19% | 115,600 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 87,200 |
| Mar 27, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | - | 28,400 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -4.83% | 71,400 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 600 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 21,300 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -4.61% | 29,100 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 8,700 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 16,100 |
| Mar 16, 2026 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 4.23% | 275,500 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 139,200 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 18,500 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 162,200 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -1.36% | 104,800 |
| Mar 9, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -3.92% | 102,100 |
| Mar 6, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 18,100 |