Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia
· Delayed Price · Currency is MYR 0.2600
-0.0050 (-1.89%)
At close: Dec 5, 2025
Hiap Teck Venture Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 543,500 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 185,300 |
| Dec 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 494,900 |
| Dec 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 177,200 |
| Dec 1, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 527,600 |
| Nov 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 303,800 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 874,800 |
| Nov 26, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,071,100 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 1,004,000 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 4,034,500 |
| Nov 21, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 3,602,800 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 5,322,300 |
| Nov 19, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 1,736,200 |
| Nov 18, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 5,609,900 |
| Nov 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 271,600 |
| Nov 14, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 308,300 |
| Nov 13, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 582,600 |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 956,900 |
| Nov 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 767,300 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,048,300 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,766,400 |
| Nov 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 1,152,200 |
| Nov 5, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 7,095,500 |
| Nov 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 7,793,700 |
| Nov 3, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,297,600 |
| Oct 31, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 3,028,500 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 1,258,300 |
| Oct 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 675,700 |
| Oct 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 591,500 |
| Oct 27, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 5,006,200 |
| Oct 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,936,600 |
| Oct 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,727,500 |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 449,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,875,900 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,958,100 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,795,800 |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,234,500 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,421,100 |
| Oct 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 5,512,600 |
| Oct 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 2,158,400 |
| Oct 9, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 4,280,600 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,693,800 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,728,700 |
| Oct 6, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 6,040,000 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 11,670,400 |
| Oct 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 17,737,200 |
| Oct 1, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.67% | 7,980,900 |
| Sep 30, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 1.69% | 8,113,100 |
| Sep 29, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 3,159,800 |
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 11,129,000 |