HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia
· Delayed Price · Currency is MYR 2.050
+0.100 (5.13%)
At close: Sep 26, 2025
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.96 | 2.08 | 1.91 | 2.05 | 2.05 | 5.13% | 1,372,900 |
| Sep 25, 2025 | 1.77 | 2.06 | 1.77 | 1.95 | 1.95 | 10.17% | 1,853,800 |
| Sep 24, 2025 | 1.78 | 1.83 | 1.77 | 1.77 | 1.77 | - | 329,400 |
| Sep 23, 2025 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.12% | 262,300 |
| Sep 22, 2025 | 1.83 | 1.87 | 1.76 | 1.79 | 1.79 | 0.56% | 1,403,200 |
| Sep 19, 2025 | 1.69 | 1.80 | 1.69 | 1.78 | 1.78 | 6.59% | 942,800 |
| Sep 18, 2025 | 1.64 | 1.68 | 1.61 | 1.67 | 1.67 | 1.21% | 141,000 |
| Sep 17, 2025 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | 0.61% | 621,800 |
| Sep 12, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | - | 135,000 |
| Sep 11, 2025 | 1.65 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 604,800 |
| Sep 10, 2025 | 1.66 | 1.67 | 1.62 | 1.67 | 1.67 | - | 43,200 |
| Sep 9, 2025 | 1.69 | 1.69 | 1.62 | 1.67 | 1.67 | -1.18% | 58,900 |
| Sep 8, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 52,300 |
| Sep 4, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.18% | 165,900 |
| Sep 3, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 46,800 |
| Sep 2, 2025 | 1.63 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 181,900 |
| Aug 29, 2025 | 1.68 | 1.72 | 1.65 | 1.69 | 1.69 | - | 106,500 |
| Aug 28, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | - | 24,300 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.62 | 1.69 | 1.69 | 0.60% | 175,700 |
| Aug 26, 2025 | 1.71 | 1.73 | 1.62 | 1.68 | 1.68 | -1.75% | 208,100 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.16% | 118,700 |
| Aug 22, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 68,400 |
| Aug 21, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 91,600 |
| Aug 20, 2025 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | - | 77,700 |
| Aug 19, 2025 | 1.71 | 1.75 | 1.68 | 1.73 | 1.73 | - | 198,000 |
| Aug 18, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 144,100 |
| Aug 15, 2025 | 1.72 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 402,700 |
| Aug 14, 2025 | 1.65 | 1.76 | 1.65 | 1.72 | 1.72 | 4.88% | 935,000 |
| Aug 13, 2025 | 1.61 | 1.66 | 1.56 | 1.64 | 1.64 | 3.80% | 210,700 |
| Aug 12, 2025 | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | -1.25% | 107,600 |
| Aug 11, 2025 | 1.51 | 1.60 | 1.47 | 1.60 | 1.60 | 5.96% | 373,500 |
| Aug 8, 2025 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 92,400 |
| Aug 7, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 10,600 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -3.18% | 52,300 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 1.29% | 27,000 |
| Aug 4, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 63,100 |
| Aug 1, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 62,300 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | 0.64% | 715,700 |
| Jul 30, 2025 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 62,000 |
| Jul 29, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | - | 77,400 |
| Jul 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 93,100 |
| Jul 25, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 88,600 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | -1.23% | 49,000 |
| Jul 23, 2025 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.87% | 57,700 |
| Jul 22, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 80,600 |
| Jul 21, 2025 | 1.64 | 1.64 | 1.59 | 1.61 | 1.61 | -1.83% | 63,900 |
| Jul 18, 2025 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 0.61% | 43,600 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 23,200 |
| Jul 16, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 290,100 |
| Jul 15, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 111,300 |