Skip to main content
Hiap Teck Venture Berhad (KLSE:HIAPTEK)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.260
-0.005 (-1.89%)
At close: Dec 5, 2025

Hiap Teck Venture Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.270.260.260.26-1.89%543,500
Dec 4, 20250.260.270.260.270.271.92%185,300
Dec 3, 20250.270.270.260.260.26-1.89%494,900
Dec 2, 20250.260.270.260.270.271.92%177,200
Dec 1, 20250.260.270.260.260.26-527,600
Nov 28, 20250.260.270.260.260.26-303,800
Nov 27, 20250.270.270.260.260.26-1.89%874,800
Nov 26, 20250.260.270.260.270.271.92%1,071,100
Nov 25, 20250.260.260.260.260.26-1.89%1,004,000
Nov 24, 20250.260.270.260.270.271.92%4,034,500
Nov 21, 20250.270.270.260.260.26-3,602,800
Nov 20, 20250.270.270.260.260.26-1.89%5,322,300
Nov 19, 20250.270.270.260.270.27-1,736,200
Nov 18, 20250.270.270.260.270.27-1.85%5,609,900
Nov 17, 20250.270.280.270.270.27-1.82%271,600
Nov 14, 20250.270.280.270.280.281.85%308,300
Nov 13, 20250.280.280.270.270.27-1.82%582,600
Nov 12, 20250.280.280.280.280.28-1.79%956,900
Nov 11, 20250.280.280.270.280.281.82%767,300
Nov 10, 20250.280.280.280.280.28-1,048,300
Nov 7, 20250.280.280.280.280.28-1,766,400
Nov 6, 20250.280.280.270.280.28-1,152,200
Nov 5, 20250.280.280.270.280.28-1.79%7,095,500
Nov 4, 20250.280.290.270.280.28-1.75%7,793,700
Nov 3, 20250.290.290.280.290.29-2,297,600
Oct 31, 20250.290.290.280.290.29-1.72%3,028,500
Oct 30, 20250.290.290.290.290.291.75%1,258,300
Oct 29, 20250.290.290.290.290.29-1.72%675,700
Oct 28, 20250.290.290.290.290.29-591,500
Oct 27, 20250.290.300.290.290.291.75%5,006,200
Oct 24, 20250.290.290.280.290.29-1,936,600
Oct 23, 20250.290.290.280.290.29-1,727,500
Oct 22, 20250.290.290.290.290.29-449,000
Oct 21, 20250.290.290.280.290.29-1,875,900
Oct 17, 20250.290.290.280.290.29-3,958,100
Oct 16, 20250.290.290.280.290.291.79%1,795,800
Oct 15, 20250.280.290.280.280.28-3,234,500
Oct 14, 20250.290.290.280.280.28-1.75%1,421,100
Oct 13, 20250.290.290.280.290.29-1.72%5,512,600
Oct 10, 20250.290.290.290.290.291.75%2,158,400
Oct 9, 20250.280.290.280.290.291.79%4,280,600
Oct 8, 20250.280.290.280.280.28-3,693,800
Oct 7, 20250.290.290.280.280.28-1.75%2,728,700
Oct 6, 20250.290.290.280.290.29-1.72%6,040,000
Oct 3, 20250.300.300.280.290.29-11,670,400
Oct 2, 20250.300.300.290.290.29-1.69%17,737,200
Oct 1, 20250.310.310.300.300.30-1.67%7,980,900
Sep 30, 20250.300.310.290.300.301.69%8,113,100
Sep 29, 20250.290.300.290.300.301.72%3,159,800
Sep 26, 20250.300.300.290.290.29-4.92%11,129,000
Sep 25, 20250.290.310.290.310.317.02%21,854,900
Sep 24, 20250.280.290.280.290.291.79%2,994,200
Sep 23, 20250.280.290.280.280.28-1.75%5,990,200
Sep 22, 20250.280.290.280.290.291.79%2,689,100
Sep 19, 20250.290.290.280.280.28-1.75%4,611,400
Sep 18, 20250.290.290.280.290.29-4,210,200
Sep 17, 20250.290.290.280.290.29-4,474,300
Sep 12, 20250.280.290.280.290.291.79%5,740,100
Sep 11, 20250.280.290.280.280.28-5,270,000
Sep 10, 20250.280.290.280.280.28-615,700
Sep 9, 20250.280.290.280.280.28-706,600
Sep 8, 20250.280.290.280.280.28-1,828,000
Sep 4, 20250.280.290.280.280.28-1.75%2,087,800
Sep 3, 20250.280.290.280.290.291.79%990,600
Sep 2, 20250.280.290.280.280.28-2,783,100
Aug 29, 20250.290.290.280.280.28-1.75%3,282,400
Aug 28, 20250.290.290.280.290.29-575,100
Aug 27, 20250.290.290.280.290.29-715,800
Aug 26, 20250.290.290.280.290.29-1,546,300
Aug 25, 20250.290.290.290.290.29-2,218,200
Aug 22, 20250.290.290.280.290.29-283,600
Aug 21, 20250.280.290.280.290.293.64%410,200
Aug 20, 20250.280.290.280.280.28-1.79%1,170,900
Aug 19, 20250.280.290.280.280.28-1.75%1,766,200
Aug 18, 20250.290.290.280.290.291.79%513,200
Aug 15, 20250.290.290.280.280.28-1.75%356,000
Aug 14, 20250.290.290.280.290.29-1.72%2,579,200
Aug 13, 20250.290.300.290.290.291.75%2,316,200
Aug 12, 20250.290.290.280.290.29-1,005,500
Aug 11, 20250.280.290.280.290.291.79%1,535,300
Aug 8, 20250.280.280.280.280.28-170,200
Aug 7, 20250.280.290.280.280.281.82%2,843,100
Aug 6, 20250.290.290.280.280.28-3.51%3,644,100
Aug 5, 20250.290.290.280.290.29-1.72%2,942,900
Aug 4, 20250.300.300.290.290.29-3.33%2,585,800
Aug 1, 20250.300.310.300.300.30-1,772,800
Jul 31, 20250.310.310.300.300.30-2,761,700
Jul 30, 20250.290.300.290.300.303.45%4,434,800
Jul 29, 20250.300.300.290.290.29-1.69%1,732,500
Jul 28, 20250.300.310.290.300.30-1.67%7,975,900
Jul 25, 20250.300.310.290.300.303.45%4,174,800
Jul 24, 20250.300.300.290.290.29-1.69%3,391,900
Jul 23, 20250.280.300.280.300.307.27%10,979,200
Jul 22, 20250.280.280.270.280.28-1.79%1,940,200
Jul 21, 20250.280.280.270.280.281.82%2,593,400
Jul 18, 20250.270.280.270.280.283.77%2,194,300
Jul 17, 20250.270.270.270.270.27-1.85%1,425,700
Jul 16, 20250.270.280.270.270.27-1.82%1,666,100
Jul 15, 20250.280.280.270.280.28-1.79%1,341,300
Jul 14, 20250.280.280.280.280.281.82%381,600