HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia
· Delayed Price · Currency is MYR 1.760
-0.020 (-1.12%)
At close: Dec 5, 2025
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | 43,900 |
| Dec 4, 2025 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | - | 89,000 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.76 | 1.78 | 1.78 | - | 83,000 |
| Dec 2, 2025 | 1.78 | 1.79 | 1.74 | 1.78 | 1.78 | 0.56% | 85,900 |
| Dec 1, 2025 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 415,000 |
| Nov 28, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 0.56% | 243,900 |
| Nov 27, 2025 | 1.85 | 1.85 | 1.74 | 1.77 | 1.77 | -1.67% | 55,500 |
| Nov 26, 2025 | 1.80 | 1.83 | 1.76 | 1.80 | 1.80 | -3.74% | 531,000 |
| Nov 25, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | - | 155,100 |
| Nov 24, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | - | 23,200 |
| Nov 21, 2025 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -2.09% | 46,800 |
| Nov 20, 2025 | 1.84 | 1.94 | 1.84 | 1.91 | 1.91 | 2.69% | 220,000 |
| Nov 19, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.09% | 76,400 |
| Nov 18, 2025 | 1.86 | 1.90 | 1.82 | 1.84 | 1.84 | -1.08% | 321,100 |
| Nov 17, 2025 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -2.11% | 162,900 |
| Nov 14, 2025 | 1.87 | 1.92 | 1.87 | 1.90 | 1.90 | 0.53% | 117,000 |
| Nov 13, 2025 | 1.90 | 1.91 | 1.86 | 1.89 | 1.89 | -0.53% | 175,000 |
| Nov 12, 2025 | 1.92 | 1.93 | 1.86 | 1.90 | 1.90 | -1.04% | 46,100 |
| Nov 11, 2025 | 1.89 | 1.94 | 1.88 | 1.92 | 1.92 | 1.59% | 399,100 |
| Nov 10, 2025 | 1.93 | 1.93 | 1.87 | 1.89 | 1.89 | -1.56% | 84,800 |
| Nov 7, 2025 | 1.93 | 1.93 | 1.87 | 1.92 | 1.92 | -0.52% | 188,400 |
| Nov 6, 2025 | 1.93 | 1.93 | 1.88 | 1.93 | 1.93 | 1.58% | 720,100 |
| Nov 5, 2025 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 1.06% | 338,700 |
| Nov 4, 2025 | 1.94 | 1.96 | 1.86 | 1.88 | 1.88 | -3.59% | 155,800 |
| Nov 3, 2025 | 1.96 | 1.99 | 1.89 | 1.95 | 1.95 | - | 379,900 |
| Oct 31, 2025 | 1.93 | 1.99 | 1.87 | 1.95 | 1.95 | 2.09% | 691,200 |
| Oct 30, 2025 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -4.50% | 416,400 |
| Oct 29, 2025 | 2.03 | 2.04 | 1.95 | 2.00 | 2.00 | -1.48% | 234,500 |
| Oct 28, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -2.40% | 326,300 |
| Oct 27, 2025 | 2.09 | 2.10 | 2.03 | 2.08 | 2.08 | - | 172,500 |
| Oct 24, 2025 | 2.10 | 2.11 | 2.04 | 2.08 | 2.08 | - | 180,500 |
| Oct 23, 2025 | 2.05 | 2.13 | 2.05 | 2.08 | 2.08 | -0.95% | 117,800 |
| Oct 22, 2025 | 2.16 | 2.16 | 2.08 | 2.10 | 2.10 | -2.33% | 323,600 |
| Oct 21, 2025 | 2.10 | 2.15 | 2.08 | 2.15 | 2.15 | 3.37% | 217,100 |
| Oct 17, 2025 | 2.20 | 2.21 | 2.07 | 2.08 | 2.08 | -5.45% | 835,600 |
| Oct 16, 2025 | 2.23 | 2.29 | 2.20 | 2.20 | 2.20 | -0.90% | 470,000 |
| Oct 15, 2025 | 2.23 | 2.26 | 2.20 | 2.22 | 2.22 | -0.45% | 492,700 |
| Oct 14, 2025 | 2.32 | 2.36 | 2.22 | 2.23 | 2.23 | -1.33% | 757,600 |
| Oct 13, 2025 | 2.26 | 2.32 | 2.21 | 2.26 | 2.26 | -1.74% | 556,100 |
| Oct 10, 2025 | 2.27 | 2.38 | 2.25 | 2.30 | 2.30 | 0.88% | 1,131,900 |
| Oct 9, 2025 | 2.27 | 2.31 | 2.23 | 2.28 | 2.28 | 0.44% | 1,489,300 |
| Oct 8, 2025 | 2.26 | 2.33 | 2.21 | 2.27 | 2.27 | - | 1,088,800 |
| Oct 7, 2025 | 2.29 | 2.34 | 2.21 | 2.27 | 2.27 | -0.87% | 622,100 |
| Oct 6, 2025 | 2.34 | 2.40 | 2.24 | 2.29 | 2.29 | -2.14% | 1,561,600 |
| Oct 3, 2025 | 2.19 | 2.38 | 2.13 | 2.34 | 2.34 | 7.83% | 3,442,900 |
| Oct 2, 2025 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | 2.36% | 2,330,900 |
| Oct 1, 2025 | 2.08 | 2.15 | 2.06 | 2.12 | 2.12 | 1.44% | 2,483,500 |
| Sep 30, 2025 | 2.10 | 2.13 | 2.05 | 2.09 | 2.09 | 0.48% | 482,900 |
| Sep 29, 2025 | 2.07 | 2.15 | 2.03 | 2.08 | 2.08 | 1.46% | 2,099,000 |
| Sep 26, 2025 | 1.96 | 2.08 | 1.91 | 2.05 | 2.05 | 5.13% | 1,372,900 |