HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia · Delayed Price · Currency is MYR 1.080
-0.170 (-13.60%)
At close: Aug 28, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -2.33% | 411,100 |
| Jul 23, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.77% | 143,500 |
| Jul 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Jul 21, 2026 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 1.56% | 408,500 |
| 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 |