Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia
· Delayed Price · Currency is MYR 0.2900
-0.0150 (-4.92%)
At close: Sep 26, 2025
Hiap Teck Venture Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.92% | 11,129,000 |
| Sep 25, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 7.02% | 21,854,900 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,994,200 |
| Sep 23, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 5,990,200 |
| Sep 22, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 2,689,100 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 4,611,400 |
| Sep 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,210,200 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 4,474,300 |
| Sep 12, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 5,740,100 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 5,270,000 |
| Sep 10, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 615,700 |
| Sep 9, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 706,600 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,828,000 |
| Sep 4, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 2,087,800 |
| Sep 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 990,600 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 2,783,100 |
| Aug 29, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 3,282,400 |
| Aug 28, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 575,100 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 715,800 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,546,300 |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2,218,200 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 283,600 |
| Aug 21, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 410,200 |
| Aug 20, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 1,170,900 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 1,766,200 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 513,200 |
| Aug 15, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 356,000 |
| Aug 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,579,200 |
| Aug 13, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 1.75% | 2,316,200 |
| Aug 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,005,500 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,535,300 |
| Aug 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 170,200 |
| Aug 7, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 2,843,100 |
| Aug 6, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.51% | 3,644,100 |
| Aug 5, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 2,942,900 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 2,585,800 |
| Aug 1, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,772,800 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 2,761,700 |
| Jul 30, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 4,434,800 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,732,500 |
| Jul 28, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 7,975,900 |
| Jul 25, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 4,174,800 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 3,391,900 |
| Jul 23, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.27% | 10,979,200 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,940,200 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 2,593,400 |
| Jul 18, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,194,300 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,425,700 |
| Jul 16, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 1,666,100 |
| Jul 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 1,341,300 |