Skip to main content
Kumpulan H & L High-Tech Berhad (KLSE:HIGHTEC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
-0.025 (-4.13%)
At close: Apr 30, 2026

KLSE:HIGHTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.580.610.580.610.61-30,000
Apr 27, 20260.590.610.590.610.612.54%12,800
Apr 24, 20260.600.600.590.590.59-3.28%6,000
Apr 23, 20260.600.610.600.610.611.67%10,000
Apr 22, 20260.600.600.600.600.60-20,000
Apr 21, 20260.600.600.600.600.60-1,000
Apr 20, 20260.600.600.580.600.60-16,200
Apr 17, 20260.600.600.590.600.60-14,100
Apr 16, 20260.600.600.600.600.601.69%8,000
Apr 15, 20260.600.600.590.590.59-8,200
Apr 14, 20260.600.600.570.590.59-1.67%36,100
Apr 13, 20260.600.600.600.600.60-1,500
Apr 10, 20260.600.600.600.600.601.69%28,500
Apr 8, 20260.590.590.590.590.59-5,000
Apr 2, 20260.610.610.590.590.59-2.48%500
Apr 1, 20260.610.610.610.610.61-8,400
Mar 31, 20260.610.610.610.610.61-24,100
Mar 30, 20260.610.610.610.610.610.83%1,000
Mar 27, 20260.600.600.600.600.60-11.76%1,000
Mar 25, 20260.580.680.580.680.684.62%61,300
Mar 24, 20260.620.650.600.650.65-600
Mar 19, 20260.620.650.620.650.654.84%28,100
Mar 18, 20260.620.620.620.620.62-5,000
Mar 13, 20260.620.620.620.620.620.81%18,300
Mar 12, 20260.620.620.620.620.62-0.81%17,800
Mar 11, 20260.620.620.620.620.62-3.88%3,000
Mar 10, 20260.650.650.650.650.65-5,000
Mar 9, 20260.610.650.600.650.656.61%147,100
Mar 6, 20260.610.610.610.610.61-5,000
Mar 4, 20260.600.610.600.610.61-23,500
Mar 3, 20260.620.620.610.610.61-3.97%5,000
Mar 2, 20260.630.640.610.630.62-3.08%26,000
Feb 27, 20260.650.650.650.650.64-15,000
Feb 26, 20260.650.650.650.650.64-2,000
Feb 25, 20260.650.650.650.650.64-2,000
Feb 23, 20260.650.650.650.650.64-6.47%1,600
Feb 9, 20260.660.700.650.700.686.92%16,400
Feb 5, 20260.650.650.650.650.64-9,000
Feb 4, 20260.650.650.650.650.641.56%300
Feb 3, 20260.640.640.640.640.63-9.22%1,200
Jan 28, 20260.700.710.680.710.690.71%50,000
Jan 27, 20260.660.700.660.700.696.06%55,200
Jan 26, 20260.660.660.660.660.650.76%18,200
Jan 23, 20260.660.660.660.660.64-5.07%11,000
Jan 22, 20260.660.690.660.690.684.55%22,800
Jan 21, 20260.660.660.660.660.65-1.49%2,900
Jan 20, 20260.690.690.670.670.66-4.29%12,000
Jan 19, 20260.690.700.680.700.694.48%365,000
Jan 16, 20260.680.700.670.670.66-16,500
Jan 15, 20260.670.670.670.670.66-8,900
Jan 14, 20260.700.710.660.670.66-4.29%79,100
Jan 13, 20260.690.700.680.700.690.72%59,200
Jan 5, 20260.630.700.630.700.6811.20%2,100
Dec 31, 20250.630.630.630.630.620.81%14,000
Dec 30, 20250.650.650.620.620.613.33%15,000
Dec 29, 20250.600.600.600.600.59-6.98%3,000
Dec 26, 20250.650.650.650.650.63-0.77%4,000
Dec 24, 20250.650.650.650.650.64-0.76%1,800
Dec 23, 20250.660.660.660.660.64-3,000
Dec 22, 20250.660.660.660.660.64-17,000
Dec 19, 20250.670.670.660.660.64-0.76%4,000
Dec 18, 20250.670.670.660.660.65-1.49%9,000
Dec 17, 20250.670.670.670.670.66-1,000
Dec 16, 20250.670.670.670.670.66-5.63%13,900
Dec 11, 20250.670.710.670.710.707.58%14,700
Dec 9, 20250.660.660.660.660.65-7.04%1,000
Dec 4, 20250.670.710.670.710.705.19%7,200
Dec 3, 20250.680.680.680.680.660.75%32,000
Dec 2, 20250.660.670.660.670.66-6.29%18,100
Nov 28, 20250.720.720.720.720.70-10,000
Nov 24, 20250.670.720.670.720.705.93%2,100
Nov 21, 20250.680.680.680.680.66-7,000
Nov 19, 20250.670.680.670.680.66-21,900
Nov 18, 20250.680.680.680.680.66-0.74%6,000
Nov 17, 20250.680.680.680.680.67-18,000
Nov 14, 20250.680.680.680.680.67-1.45%6,000
Nov 13, 20250.690.690.690.690.68-4,000
Nov 12, 20250.700.700.690.690.68-5.48%21,000
Nov 10, 20250.690.730.690.730.722.10%68,300
Nov 7, 20250.700.720.700.720.702.88%33,800
Nov 6, 20250.700.700.690.700.68-2.80%33,300
Nov 3, 20250.730.730.720.720.70-2.05%11,000
Oct 31, 20250.740.740.720.730.72-0.68%13,000
Oct 30, 20250.690.740.690.740.724.26%51,800
Oct 29, 20250.690.710.690.710.692.92%3,300