Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Hiap Teck Venture Berhad (5072.KL)

Compare
0.2850
-0.0150
(-5.00%)
At close: 4:56:26 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20250.30000.30000.28000.28500.28504,518,200
Feb 24, 20250.29500.30000.29000.30000.30001,348,200
Feb 21, 20250.30000.30500.29000.30000.30005,201,300
Feb 20, 20250.30000.30500.29500.30000.30002,158,700
Feb 19, 20250.31000.31000.29500.30000.30005,662,100
Feb 18, 20250.31000.31000.30500.30500.3050998,300
Feb 17, 20250.31500.31500.30500.31000.31006,785,900
Feb 14, 20250.31500.32000.31500.32000.32001,012,900
Feb 13, 20250.32000.32500.31500.31500.31502,756,400
Feb 12, 20250.33000.33000.32000.32500.32501,794,000
Feb 10, 20250.33000.33500.32500.33000.33001,417,600
Feb 7, 20250.33000.33500.32000.33500.33503,540,000
Feb 6, 20250.32500.33000.32500.33000.33002,140,700
Feb 5, 20250.32500.33000.32500.32500.32501,361,400
Feb 4, 20250.33000.33500.32500.32500.32501,352,700
Feb 3, 20250.32500.33000.32500.33000.3300645,900
Jan 31, 20250.32000.33000.32000.33000.3300416,300
Jan 28, 20250.32000.32500.32000.32000.32001,206,300
Jan 27, 20250.32500.33000.32500.32500.32503,526,300
Jan 24, 20250.32500.33000.31500.33000.33006,229,600
Jan 23, 20250.33000.33000.32500.32500.32501,604,900
Jan 22, 20250.33500.34000.33000.33000.33002,719,900
Jan 21, 20250.33000.34000.33000.33000.33002,503,200
Jan 20, 20250.33000.33500.32500.33000.33003,040,600
Jan 17, 20250.33500.33500.32500.33000.33003,191,000
Jan 16, 20250.33500.34000.32000.33500.33506,159,600
Jan 15, 20250.33500.33500.33000.33500.33504,463,000
Jan 14, 20250.33500.34500.33500.33500.33502,170,400
Jan 13, 20250.34000.34000.33000.33500.33502,534,600
Jan 10, 20250.33500.34000.33000.34000.34002,135,900
Jan 9, 20250.34000.34500.33000.34000.34006,153,600
Jan 8, 20250.35500.35500.34000.34500.34503,148,800
Jan 7, 20250.35000.35500.34500.35500.35504,690,600
Jan 6, 20250.34500.35500.34500.35000.35005,601,300
Jan 3, 20250.34000.35000.34000.34500.34505,210,500
Jan 2, 2025 0.0050 Dividend
Jan 2, 20250.34500.34500.33500.33500.33502,976,400
Dec 31, 20240.35000.35000.34500.34500.34005,015,600
Dec 30, 20240.35000.35500.35000.35000.34492,868,200
Dec 27, 20240.34500.35500.34500.35000.34496,602,400
Dec 26, 20240.33500.34500.33500.34500.34003,839,000
Dec 24, 20240.33500.34000.33000.33500.33012,123,800
Dec 23, 20240.33500.34000.33000.33500.33013,543,400
Dec 20, 20240.34000.34000.33000.33500.33011,128,300
Dec 19, 20240.33500.34000.33000.33500.33011,908,200
Dec 18, 20240.34000.34000.33500.33500.33012,014,200
Dec 17, 20240.33500.34000.33000.34000.33512,083,100
Dec 16, 20240.34500.34500.33000.33500.33014,872,200
Dec 13, 20240.35000.35000.34500.34500.34005,307,200
Dec 12, 20240.34500.35000.34500.35000.34492,132,000
Dec 11, 20240.34500.35000.34000.34500.34002,074,700
Dec 10, 20240.35000.35000.34000.34500.34003,105,700
Dec 9, 20240.34500.35000.34500.35000.34491,523,600
Dec 6, 20240.34500.35000.34500.34500.34001,381,400
Dec 5, 20240.34000.35000.34000.35000.34495,316,500
Dec 4, 20240.33500.34500.33500.34000.33514,885,700
Dec 3, 20240.33000.34000.33000.33500.33015,063,500
Dec 2, 20240.33000.34000.32500.33000.32527,354,400
Nov 29, 20240.33000.34000.33000.33500.33012,887,200
Nov 28, 20240.33000.33500.32500.33500.33015,557,000
Nov 27, 20240.33500.34000.33000.33000.32523,485,800
Nov 26, 20240.34000.34000.33500.33500.3301568,500
Nov 25, 20240.33500.34500.33500.34500.34002,973,400
Nov 22, 20240.35000.35000.33000.33500.33018,082,500
Nov 21, 20240.34500.35000.33500.35000.34494,119,900
Nov 20, 20240.35500.35500.34000.34500.34008,800,800
Nov 19, 20240.34500.35500.34500.35500.34995,767,500
Nov 18, 20240.33000.34500.32500.34500.34005,998,900
Nov 15, 20240.32500.33500.32500.32500.3203592,200
Nov 14, 20240.32500.33500.32500.33000.32523,361,800
Nov 13, 20240.32500.33000.31500.33000.32522,470,400
Nov 12, 20240.32500.33000.32000.33000.32523,616,100
Nov 11, 20240.33000.33000.32500.32500.32031,306,500
Nov 8, 20240.33000.33000.32000.32500.32031,880,700
Nov 7, 20240.33500.33500.32000.33000.32522,562,000
Nov 6, 20240.33000.33500.32500.33500.33012,337,500
Nov 5, 20240.32000.33000.32000.32500.32033,686,300
Nov 4, 20240.31000.32500.31000.32500.32032,741,600
Nov 1, 20240.30500.31500.30500.31000.30552,278,600
Oct 30, 20240.31000.31500.30500.30500.30063,131,200
Oct 29, 20240.31000.31500.30500.31500.31042,530,100
Oct 28, 20240.31500.31500.30500.31000.30554,898,200
Oct 25, 20240.32500.32500.31500.31500.31043,557,100
Oct 24, 20240.32500.33000.32000.32000.31542,701,200
Oct 23, 20240.32000.33000.31500.32500.32036,219,800
Oct 22, 20240.32000.32500.31500.31500.31049,094,200
Oct 21, 20240.33000.33000.32000.32500.32035,677,800
Oct 18, 20240.32500.33500.32500.33000.32525,091,000
Oct 17, 20240.33000.33000.32500.32500.32032,088,700
Oct 16, 20240.33500.34000.32000.33000.32529,547,700
Oct 15, 20240.33500.34000.33500.33500.33015,579,000
Oct 14, 20240.34500.34500.33000.33500.330110,333,700
Oct 11, 20240.36000.36000.34000.34500.340011,835,700
Oct 10, 20240.35000.36500.35000.36000.354818,103,100
Oct 9, 20240.35000.35500.34000.35000.34495,791,600
Oct 8, 20240.35000.35500.34500.35000.34493,303,000
Oct 7, 20240.35000.35500.34000.35000.34496,841,600
Oct 4, 20240.34500.35000.34000.35000.34497,107,100
Oct 3, 20240.36000.36000.34500.35000.34496,074,100
Oct 2, 20240.36000.37000.35500.35500.349910,954,300
Oct 1, 20240.34000.37000.34000.37000.364624,707,200
Sep 30, 20240.33000.34500.33000.34000.33515,422,900
Sep 27, 20240.35000.35500.33000.33000.325216,366,900
Sep 26, 20240.35500.35500.34000.34500.34005,058,500
Sep 25, 20240.35000.36000.34500.35500.349913,955,100
Sep 24, 20240.35000.35500.34000.34500.34005,558,900
Sep 23, 20240.34500.35500.34500.35500.34998,758,800
Sep 20, 20240.34000.35500.33500.34500.340016,301,200
Sep 19, 20240.31500.34000.31500.33500.330112,000,900
Sep 18, 20240.32000.32000.31000.32000.31545,331,800
Sep 17, 20240.32500.32500.31500.32000.31545,152,600
Sep 13, 20240.31500.33000.31000.32500.320312,039,600
Sep 12, 20240.29000.31000.29000.31000.305514,979,300
Sep 11, 20240.29000.29500.28000.29000.285816,655,400
Sep 10, 20240.31000.31500.29000.29000.285817,220,300
Sep 9, 20240.31000.31500.31000.31000.30556,988,900
Sep 6, 20240.31500.32000.31000.31500.31046,300,800
Sep 5, 20240.33000.33500.31000.31500.310415,684,700
Sep 4, 20240.33500.33500.32500.33000.32526,630,900
Sep 3, 20240.34000.34500.33500.34000.33515,869,600
Sep 2, 20240.33500.34500.33500.34000.33518,470,600
Aug 30, 20240.33000.34000.32000.33500.33017,371,200
Aug 29, 20240.34500.35000.32000.33000.325218,078,100
Aug 28, 20240.35000.35500.34500.34500.34004,267,600
Aug 27, 20240.35500.35500.34500.35000.34493,925,800
Aug 26, 20240.35500.36000.35000.35000.34494,336,800
Aug 23, 20240.36000.36000.34500.35500.34995,885,300
Aug 22, 20240.35500.36500.35500.36000.35489,179,900
Aug 21, 20240.35500.36000.35000.35500.34992,092,500
Aug 20, 20240.36000.36000.35000.35500.34996,649,200
Aug 19, 20240.36000.36500.35000.35500.34999,974,500
Aug 16, 20240.35000.36000.34500.35500.349912,120,900
Aug 15, 20240.35500.36000.34000.34500.340033,723,800
Aug 14, 20240.37500.38500.35500.35500.349938,496,700
Aug 13, 20240.38500.38500.36500.37000.364613,069,700
Aug 12, 20240.39000.39500.38000.38500.379410,995,400
Aug 9, 20240.37500.39000.37500.39000.384313,879,900
Aug 8, 20240.37000.37500.36000.37000.364623,680,600
Aug 7, 20240.37000.39000.35500.38000.374524,746,200
Aug 6, 20240.35500.37000.34000.37000.364630,599,100
Aug 5, 20240.38500.39000.34500.34500.340039,484,400
Aug 2, 20240.41000.41500.39500.39500.389325,172,000
Aug 1, 20240.43000.43500.41000.42000.413921,555,300
Jul 31, 20240.44000.45000.42000.43000.423823,224,200
Jul 30, 20240.45000.45500.44000.44000.433610,582,300
Jul 29, 20240.46000.46000.45000.45000.44356,544,200
Jul 26, 20240.46000.46000.44500.45000.443513,769,900
Jul 25, 20240.47500.47500.45500.46000.453314,206,100
Jul 24, 20240.48000.49000.47500.47500.468112,339,200
Jul 23, 20240.48000.49000.47500.48500.478011,226,800
Jul 22, 20240.48500.49000.46500.48000.473020,859,500
Jul 19, 20240.49000.49500.48000.48500.47805,325,000
Jul 18, 20240.50000.50000.48000.49000.482914,352,500
Jul 17, 20240.48500.50500.48500.49500.487824,679,100
Jul 16, 20240.48500.49000.47500.48500.478020,402,400
Jul 15, 20240.49500.50000.48000.48500.478019,784,000
Jul 12, 20240.49000.50500.48500.49500.487818,355,700
Jul 11, 20240.48000.51000.47000.49000.482944,921,200
Jul 10, 20240.47500.48500.47000.47500.468111,628,900
Jul 9, 20240.48500.50500.47000.47500.468149,385,200
Jul 5, 20240.48500.49000.47500.48000.473022,387,200
Jul 4, 20240.48500.49000.46500.48500.478026,897,900
Jul 3, 20240.47000.48500.46500.48000.473044,883,100
Jul 2, 20240.44500.49000.44000.46500.458398,238,800
Jul 1, 20240.43500.44500.43000.44000.433644,773,900
Jun 28, 20240.42000.42500.41500.42500.41884,671,600
Jun 27, 20240.42000.42500.41000.41500.40908,546,800
Jun 26, 20240.41500.42500.41500.41500.40907,579,700
Jun 25, 20240.41500.42000.41500.41500.40903,538,900
Jun 24, 20240.42500.42500.41000.41000.40415,940,600
Jun 21, 20240.41500.42500.41000.42000.413911,439,700
Jun 20, 20240.42000.43000.41500.41500.40909,980,100
Jun 19, 20240.43500.43500.41500.42000.413913,336,800
Jun 18, 20240.45000.45500.43000.43000.423825,370,000
Jun 14, 20240.42000.45000.42000.44000.433651,277,700
Jun 13, 20240.42000.42500.41500.42000.41399,531,900
Jun 12, 20240.43000.43500.41500.41500.409013,163,900
Jun 11, 20240.42000.43000.41500.42500.41888,107,600
Jun 10, 20240.42500.43000.41500.41500.40908,211,200
Jun 7, 20240.40500.43000.40500.42000.413916,172,200
Jun 6, 20240.41000.41500.40000.40500.39917,922,700
Jun 5, 20240.40500.41500.40500.41000.40417,693,800
Jun 4, 20240.40000.40500.39500.40500.39913,040,600
May 31, 20240.40500.40500.39000.39500.38938,247,800
May 30, 20240.39500.41000.39000.40500.39915,502,600
May 29, 20240.41500.41500.40000.40000.39425,512,500
May 28, 20240.42500.43000.41500.41500.40906,568,100
May 27, 20240.42000.43500.42000.43000.423811,748,500
May 24, 20240.41500.42500.41500.42000.41399,914,600
May 23, 20240.41500.42500.41000.42000.413910,557,600
May 21, 20240.42000.42500.41000.41500.409011,624,800
May 20, 20240.41000.42000.40500.42000.413914,425,100
May 17, 20240.40500.41000.40000.40500.39914,556,400
May 16, 20240.41000.41500.40000.40500.39913,515,300
May 15, 20240.40000.41000.40000.40500.39918,730,400
May 14, 20240.40500.41000.39500.40000.39423,804,300
May 13, 20240.41500.41500.40500.40500.39913,033,800
May 10, 20240.41500.42000.40500.41000.40411,987,900
May 9, 20240.41000.42000.41000.41500.40903,358,800
May 8, 20240.41500.41500.40500.41000.40411,830,500
May 7, 20240.40500.42000.40500.41500.40909,200,500
May 6, 20240.39000.40500.39000.40000.39425,342,700
May 3, 20240.39000.39500.38500.39000.38435,183,500
May 2, 20240.40000.40500.39000.39000.38436,590,500
Apr 30, 20240.39000.40500.39000.40000.39425,855,500
Apr 29, 20240.40000.40500.39000.39000.38436,861,400
Apr 26, 20240.40000.40500.39000.39500.389310,161,200
Apr 25, 20240.41000.41500.39500.40000.394213,771,400
Apr 24, 20240.44000.44000.41000.41500.409017,428,400
Apr 23, 20240.42000.44000.41500.44000.433614,356,500
Apr 22, 20240.41000.42500.41000.42000.41398,231,400
Apr 19, 20240.41500.42000.40000.41000.40415,818,600
Apr 18, 20240.41000.41500.41000.41500.40904,536,100
Apr 17, 20240.40000.41000.40000.41000.40415,761,200
Apr 16, 20240.41000.41000.38000.40000.394213,085,100
Apr 15, 20240.41500.41500.40500.41000.40416,023,200
Apr 12, 20240.41000.42000.41000.41500.40903,768,800
Apr 9, 20240.41500.42000.41000.41000.40413,109,700
Apr 8, 20240.42000.42500.41000.41500.40902,405,100
Apr 5, 20240.42000.42500.41000.42000.41397,140,000
Apr 4, 20240.40500.43000.40500.42500.418817,123,100
Apr 3, 20240.41000.41000.40000.40500.39915,575,200
Apr 2, 20240.41000.41500.40500.41000.404115,215,300
Apr 1, 20240.39000.41000.38500.40500.399112,483,100
Mar 29, 20240.38000.39000.38000.39000.38433,965,800
Mar 27, 20240.39500.39500.37500.37500.36967,372,700
Mar 26, 20240.40000.40000.39000.39500.38935,904,000
Mar 25, 20240.38500.40000.38500.39500.389310,902,600
Mar 22, 20240.38000.39000.37500.38500.37945,406,400
Mar 21, 20240.38000.38000.37500.38000.37451,880,700
Mar 20, 20240.38500.38500.37500.38000.37451,744,300
Mar 19, 20240.37500.38500.37000.38500.37942,896,700
Mar 18, 20240.37500.38000.37000.37500.36963,926,800
Mar 15, 20240.38000.38000.37000.37500.36961,926,000
Mar 14, 20240.37500.38000.37000.38000.37451,391,300
Mar 13, 20240.37500.38000.37000.37500.36962,383,100
Mar 12, 20240.37000.38000.37000.37500.36961,355,500
Mar 11, 20240.37000.37500.36500.37000.36461,098,200
Mar 8, 20240.37000.37500.37000.37000.36461,066,100
Mar 7, 20240.36500.37500.36500.37500.36961,338,400
Mar 6, 20240.36500.37000.36500.36500.35971,048,800
Mar 5, 20240.38000.38000.36500.37000.36462,757,800
Mar 4, 20240.37500.38500.37500.38000.37451,353,200
Mar 1, 20240.38000.38000.37000.37500.36961,308,900
Feb 29, 20240.38500.39000.37500.38500.37943,277,700
Feb 28, 20240.39000.39500.38000.39000.38436,278,600
Feb 27, 20240.37000.39500.36500.39000.38439,482,500
Feb 26, 20240.36500.37000.36000.37000.36461,784,600

Related Tickers

7014.KL YLI Holdings Berhad
0.4050
0.00%
 
5087.KL Mycron Steel Berhad
0.3500
0.00%
 
3778.KL Melewar Industrial Group Berhad
0.1850
0.00%
 
5665.KL Southern Steel Berhad
0.4600
-4.17%
 
7217.KL Eonmetall Group Berhad
0.2850
0.00%
 
5021.KL AYS Ventures Berhad
0.2600
-3.70%
 
7020.KL ASTEEL Group Berhad
0.0700
0.00%
 
0288.KL Minox International Group Berhad
0.2500
0.00%
 
0313.KL BWYS Group Berhad
0.2000
-2.44%
 
5098.KL Malaysia Steel Works (KL) Bhd.
0.2700
-5.26%