Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

HeiTech Padu Berhad (5028.KL)

2.1600
0.0000
(0.00%)
At close: May 2 at 4:38:54 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.11002.20002.11002.16002.1600213,100
Apr 30, 20252.14002.17002.10002.16002.160053,100
Apr 29, 20252.16002.17002.12002.15002.150049,400
Apr 28, 20252.20002.20002.16002.17002.1700226,500
Apr 25, 20252.19002.21002.16002.20002.2000143,600
Apr 24, 20252.19002.22002.16002.17002.1700302,900
Apr 23, 20252.16002.19002.15002.18002.180075,600
Apr 22, 20252.12002.15002.10002.14002.140055,400
Apr 21, 20252.13002.17002.00002.17002.170071,400
Apr 18, 20252.14002.17002.13002.17002.170053,700
Apr 17, 20252.16002.20002.13002.17002.170099,300
Apr 16, 20252.18002.20002.12002.18002.1800374,300
Apr 15, 20252.26002.27002.18002.19002.1900189,900
Apr 14, 20252.31002.36002.22002.26002.2600538,000
Apr 11, 20252.20002.30002.15002.26002.2600721,600
Apr 10, 20252.30002.32002.15002.20002.2000260,300
Apr 9, 20252.08002.15001.96002.15002.1500606,600
Apr 8, 20251.79002.18001.79002.12002.1200676,800
Apr 7, 20251.99001.99001.75001.79001.7900379,000
Apr 4, 20252.00002.10002.00002.10002.1000419,600
Apr 3, 20252.16002.18002.03002.03002.0300941,100
Apr 2, 20252.26002.29002.16002.16002.1600233,600
Mar 28, 20252.34002.36002.25002.26002.2600613,000
Mar 27, 20252.43002.45002.33002.34002.3400779,000
Mar 26, 20252.48002.48002.41002.44002.4400107,000
Mar 25, 20252.41002.50002.39002.43002.4300191,500
Mar 24, 20252.46002.46002.38002.41002.4100142,800
Mar 21, 20252.50002.55002.47002.47002.4700185,500
Mar 20, 20252.57002.57002.50002.50002.5000253,500
Mar 19, 20252.61002.64002.54002.54002.5400340,000
Mar 17, 20252.67002.69002.64002.65002.6500324,800
Mar 14, 20252.68002.70002.65002.67002.6700503,600
Mar 13, 20252.70002.70002.67002.68002.6800479,800
Mar 12, 20252.67002.69002.66002.67002.6700514,900
Mar 11, 20252.68002.71002.66002.68002.6800663,300
Mar 10, 20252.70002.72002.66002.70002.70001,395,200
Mar 7, 20252.70002.72002.68002.68002.6800322,300
Mar 6, 20252.72002.73002.68002.69002.6900404,900
Mar 5, 20252.73002.83002.69002.70002.7000373,800
Mar 4, 20252.59002.72002.58002.71002.7100455,000
Mar 3, 20252.60002.64002.60002.60002.6000231,200
Feb 28, 20252.76002.76002.50002.61002.6100553,500
Feb 27, 20252.76002.80002.69002.76002.7600363,900
Feb 26, 20253.00003.00002.83002.83002.8300962,200
Feb 25, 20253.02003.14002.92003.00003.00001,312,200
Feb 24, 20252.76002.89002.75002.86002.8600455,500
Feb 21, 20252.72002.78002.64002.76002.7600255,200
Feb 20, 20252.81002.83002.70002.71002.7100465,600
Feb 19, 20252.86002.91002.77002.81002.8100527,500
Feb 18, 20252.65002.82002.65002.81002.8100447,100
Feb 17, 20252.58002.65002.58002.62002.6200171,500
Feb 14, 20252.60002.60002.57002.60002.6000249,400
Feb 13, 20252.56002.60002.55002.59002.5900194,500
Feb 12, 20252.60002.64002.56002.56002.560071,700
Feb 10, 20252.60002.62002.48002.60002.6000231,900
Feb 7, 20252.66002.70002.58002.58002.5800465,800
Feb 6, 20252.73002.73002.66002.66002.660099,000
Feb 5, 20252.65002.73002.65002.67002.6700234,100
Feb 4, 20252.65002.65002.61002.65002.6500243,800
Feb 3, 20252.70002.70002.60002.68002.6800193,600
Jan 31, 20252.68002.70002.66002.70002.7000192,600
Jan 28, 20252.66002.70002.50002.67002.6700255,800
Jan 27, 20252.81002.81002.67002.67002.6700360,600
Jan 24, 20252.74002.85002.73002.80002.8000516,000
Jan 23, 20252.70002.76002.69002.74002.7400179,200
Jan 22, 20252.69002.76002.69002.73002.7300473,100
Jan 21, 20252.73002.73002.64002.69002.6900387,900
Jan 20, 20252.63002.72002.63002.70002.7000623,600
Jan 17, 20252.64002.66002.46002.62002.6200690,600
Jan 16, 20252.68002.70002.62002.70002.7000380,400
Jan 15, 20252.85002.85002.64002.69002.6900703,500
Jan 14, 20252.92002.92002.84002.85002.8500291,100
Jan 13, 20252.95002.95002.91002.92002.9200400,800
Jan 10, 20252.99003.01002.93002.97002.9700512,500
Jan 9, 20253.05003.09002.99002.99002.9900657,700
Jan 8, 20253.17003.20003.05003.06003.0600600,100
Jan 7, 20253.17003.28003.16003.18003.18001,108,000
Jan 6, 20253.09003.18003.08003.16003.1600511,800
Jan 3, 20253.13003.15003.10003.11003.1100905,300
Jan 2, 20253.12003.17003.10003.14003.1400428,400
Dec 31, 20243.15003.18003.10003.13003.1300553,600
Dec 30, 20243.03003.18003.02003.13003.1300589,800
Dec 27, 20243.06003.08003.01003.03003.0300420,600
Dec 26, 20243.01003.07003.01003.07003.0700264,000
Dec 24, 20243.05003.08003.01003.05003.0500805,300
Dec 23, 20243.02003.05003.02003.05003.0500571,000
Dec 20, 20242.94003.13002.94003.06003.0600851,900
Dec 19, 20242.95002.97002.94002.94002.9400503,900
Dec 18, 20243.01003.01002.97002.98002.9800377,200
Dec 17, 20243.05003.05003.00003.01003.0100355,500
Dec 16, 20243.08003.09003.07003.07003.0700332,600
Dec 13, 20243.11003.13003.06003.09003.0900643,700
Dec 12, 20243.15003.18003.14003.14003.1400778,300
Dec 11, 20243.18003.18003.13003.15003.1500460,500
Dec 10, 20243.20003.20003.17003.18003.1800284,100
Dec 9, 20243.19003.21003.13003.19003.1900378,900
Dec 6, 20243.24003.24003.17003.20003.2000724,000
Dec 5, 20243.30003.30003.21003.24003.2400390,800
Dec 4, 20243.22003.32003.22003.28003.28001,265,600
Dec 3, 20243.23003.24003.19003.20003.2000369,800
Dec 2, 20243.22003.27003.19003.22003.22001,015,200
Nov 29, 20243.17003.22003.17003.21003.2100309,600
Nov 28, 20243.30003.31003.18003.18003.1800913,700
Nov 27, 20243.34003.40003.31003.31003.3100414,200
Nov 26, 20243.40003.44003.32003.36003.3600784,300
Nov 25, 20243.47003.50003.40003.40003.40001,037,800
Nov 22, 20243.58003.66003.44003.47003.47001,764,600
Nov 21, 20243.47003.59003.47003.57003.5700724,000
Nov 20, 20243.54003.54003.47003.50003.5000730,600
Nov 19, 20243.48003.55003.46003.46003.4600753,100
Nov 18, 20243.48003.49003.44003.48003.4800332,100
Nov 15, 20243.48003.51003.47003.48003.4800924,300
Nov 14, 20243.52003.60003.47003.48003.48001,579,000
Nov 13, 20243.37003.53003.37003.52003.52001,045,100
Nov 12, 20243.36003.44003.35003.41003.41001,246,100
Nov 11, 20243.35003.41003.28003.36003.36001,166,100
Nov 8, 20243.35003.45003.35003.35003.35001,104,400
Nov 7, 20243.51003.51003.32003.35003.35002,572,000
Nov 6, 20243.55003.59003.48003.49003.49001,148,500
Nov 5, 20243.53003.57003.45003.56003.56002,090,900
Nov 4, 20243.66003.70003.52003.53003.53001,559,000
Nov 1, 20243.60003.72003.60003.63003.63001,349,900
Oct 30, 20243.71003.73003.58003.60003.60002,019,300
Oct 29, 20243.57003.80003.53003.68003.68003,394,700
Oct 28, 20243.36003.58003.30003.57003.57002,831,000
Oct 25, 20243.83003.86003.26003.29003.29004,787,300
Oct 24, 20243.98004.02003.75003.87003.87001,866,500
Oct 23, 20243.89004.04003.88003.98003.98002,143,700
Oct 22, 20244.09004.15003.84003.89003.89004,852,900
Oct 21, 20244.40004.43004.04004.12004.12008,146,200
Oct 18, 20244.34004.34004.34004.34004.3400-
Oct 17, 20244.18004.41004.15004.34004.34004,349,700
Oct 16, 20244.05004.20003.95004.18004.18003,012,300
Oct 15, 20244.14004.17003.82004.03004.03004,197,300
Oct 14, 20244.17004.23004.12004.14004.14001,354,100
Oct 11, 20244.12004.25004.10004.17004.17001,731,900
Oct 10, 20244.24004.32004.10004.12004.12002,793,800
Oct 9, 20244.02004.26004.02004.24004.24003,218,200
Oct 8, 20243.90004.11003.85004.02004.02003,621,100
Oct 7, 20244.07004.29003.96004.00004.00005,226,800
Oct 4, 20243.64004.21003.55004.10004.10005,450,000
Oct 3, 20243.73003.73003.64003.65003.6500940,200
Oct 2, 20243.60003.71003.55003.69003.69001,476,600
Oct 1, 20243.67003.72003.55003.67003.6700459,600
Sep 30, 20243.78003.89003.35003.66003.66006,847,400
Sep 27, 20243.48003.82003.45003.82003.82007,288,800
Sep 26, 20243.17003.46003.16003.43003.43003,977,600
Sep 25, 20243.21003.26003.13003.17003.17002,835,700
Sep 24, 20243.19003.36003.17003.20003.20003,298,500
Sep 23, 20243.29003.36003.13003.19003.19001,556,500
Sep 20, 20243.28003.43003.16003.29003.29003,716,500
Sep 19, 20243.08003.30003.03003.24003.24004,025,600
Sep 18, 20243.05003.33002.93003.01003.010010,076,900
Sep 17, 20242.45002.99002.29002.99002.990014,922,400
Sep 13, 20242.29002.35002.27002.30002.30001,544,800
Sep 12, 20242.30002.30002.25002.29002.2900710,600
Sep 11, 20242.30002.31002.22002.30002.3000446,200
Sep 10, 20242.37002.37002.26002.29002.2900877,200
Sep 9, 20242.24002.36002.24002.33002.3300617,600
Sep 6, 20242.33002.39002.24002.26002.2600241,500
Sep 5, 20242.32002.40002.30002.33002.33001,485,500
Sep 4, 20242.22002.33002.19002.31002.31001,193,700
Sep 3, 20242.30002.30002.22002.22002.2200214,900
Sep 2, 20242.39002.40002.28002.30002.3000803,800
Aug 30, 20242.18002.38002.15002.38002.38001,543,300
Aug 29, 20242.11002.20002.07002.14002.1400310,200
Aug 28, 20242.17002.21002.13002.15002.1500377,500
Aug 27, 20242.27002.27002.09002.22002.22001,142,100
Aug 26, 20242.33002.40002.21002.22002.22001,260,300
Aug 23, 20242.19002.31002.10002.29002.29001,509,800
Aug 22, 20242.19002.25002.13002.20002.2000712,500
Aug 21, 20241.99002.20001.99002.19002.19001,096,900
Aug 20, 20242.00002.02001.95001.97001.9700266,900
Aug 19, 20242.02002.02001.98002.00002.0000222,200
Aug 16, 20241.95002.02001.95002.01002.0100311,200
Aug 15, 20241.90001.96001.85001.96001.9600384,900
Aug 14, 20241.95001.97001.91001.91001.9100262,300
Aug 13, 20241.96001.96001.93001.93001.930087,500
Aug 12, 20242.03002.04001.95001.96001.9600355,200
Aug 9, 20241.98002.05001.98002.00002.0000514,500
Aug 8, 20241.95001.99001.92001.95001.9500269,100
Aug 7, 20241.93002.05001.93001.97001.9700692,000
Aug 6, 20241.82001.95001.82001.92001.9200544,000
Aug 5, 20241.94001.95001.82001.84001.8400730,300
Aug 2, 20242.05002.05001.95001.95001.9500770,600
Aug 1, 20242.12002.15002.05002.05002.0500353,000
Jul 31, 20242.20002.24002.04002.12002.12001,093,300
Jul 30, 20242.22002.29002.19002.20002.2000540,100
Jul 29, 20242.20002.27002.20002.22002.2200544,900
Jul 26, 20242.29002.29002.18002.20002.2000658,400
Jul 25, 20242.29002.33002.20002.25002.2500901,900
Jul 24, 20242.42002.42002.29002.32002.32001,168,200
Jul 23, 20242.44002.50002.39002.41002.41001,528,200
Jul 22, 20242.25002.47002.24002.44002.44002,384,400
Jul 19, 20242.31002.38002.20002.25002.25001,282,000
Jul 18, 20242.27002.34002.27002.32002.32001,441,800
Jul 17, 20242.19002.27002.16002.25002.2500888,500
Jul 16, 20242.25002.25002.16002.19002.1900664,300
Jul 15, 20242.26002.28002.23002.23002.2300379,400
Jul 12, 20242.20002.26002.20002.26002.2600393,400
Jul 11, 20242.27002.27002.18002.23002.2300698,100
Jul 10, 20242.23002.29002.22002.28002.2800592,100
Jul 9, 20242.22002.27002.18002.23002.2300556,900
Jul 5, 20242.25002.25002.22002.24002.2400710,100
Jul 4, 20242.23002.28002.21002.25002.2500766,400
Jul 3, 20242.13002.25002.13002.21002.21001,940,800
Jul 2, 20242.07002.14002.04002.13002.1300966,000
Jul 1, 20242.05002.09002.03002.08002.0800529,700
Jun 28, 20242.08002.08002.00002.00002.0000549,700
Jun 27, 20242.00002.11001.98002.06002.06001,004,400
Jun 26, 20241.96002.03001.95002.00002.0000365,800
Jun 25, 20242.12002.15001.96001.96001.96001,207,700
Jun 24, 20242.13002.14002.08002.08002.0800819,300
Jun 21, 20242.08002.18002.05002.15002.15001,409,400
Jun 20, 20242.12002.13002.02002.08002.08001,160,400
Jun 19, 20241.95002.10001.95002.10002.10002,810,200
Jun 18, 20241.91001.96001.90001.94001.9400606,400
Jun 14, 20241.91001.93001.90001.92001.9200407,900
Jun 13, 20241.92001.92001.88001.91001.9100305,800
Jun 12, 20241.93001.94001.85001.91001.91001,404,600
Jun 11, 20241.95001.95001.91001.95001.9500377,300
Jun 10, 20241.94001.99001.91001.91001.9100926,000
Jun 7, 20241.93001.94001.91001.92001.9200614,100
Jun 6, 20241.91001.96001.90001.93001.9300724,500
Jun 5, 20241.93001.94001.89001.91001.9100750,800
Jun 4, 20241.94001.95001.88001.91001.91001,244,800
May 31, 20241.88002.04001.88001.96001.96002,685,200
May 30, 20241.91001.93001.87001.88001.88001,924,800
May 29, 20241.94001.95001.91001.93001.93001,638,200
May 28, 20241.92002.03001.92001.95001.95002,168,300
May 27, 20242.05002.05001.88001.92001.920012,251,900
May 24, 20242.46002.48002.40002.42002.42001,514,200
May 23, 20242.36002.52002.36002.47002.47002,967,200
May 21, 20242.41002.41002.34002.36002.36001,318,800
May 20, 20242.40002.45002.39002.40002.4000563,400
May 17, 20242.52002.54002.40002.41002.41002,460,400
May 16, 20242.43002.54002.37002.52002.52004,852,600
May 15, 20242.32002.43002.31002.40002.40001,952,700
May 14, 20242.39002.39002.31002.32002.3200821,600
May 13, 20242.36002.44002.33002.38002.38001,146,900
May 10, 20242.44002.46002.34002.36002.36002,195,800
May 9, 20242.40002.46002.36002.42002.42002,685,700
May 8, 20242.30002.43002.28002.39002.39004,242,700
May 7, 20242.20002.42002.17002.28002.28005,039,000
May 6, 20242.11002.25002.09002.20002.20004,592,900
May 3, 20242.07002.16002.05002.08002.08001,881,300
May 2, 20242.10002.10002.03002.07002.07001,098,200