Skip to main content
HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.530
-0.020 (-1.29%)
At close: Mar 6, 2026

HeiTech Padu Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.531.551.521.531.53-1.29%18,100
Mar 5, 20261.541.561.521.551.551.31%57,000
Mar 4, 20261.581.581.531.531.53-3.16%6,300
Mar 3, 20261.581.601.551.581.58-0.63%213,300
Mar 2, 20261.521.591.521.591.590.63%79,800
Feb 27, 20261.591.591.561.581.58-0.63%84,300
Feb 26, 20261.591.591.561.591.59-161,100
Feb 25, 20261.601.611.561.591.59-1.24%178,600
Feb 24, 20261.641.671.571.611.61-4.17%235,600
Feb 23, 20261.611.681.611.681.683.70%110,200
Feb 20, 20261.641.661.611.621.62-1.22%40,300
Feb 19, 20261.691.691.621.641.64-2.96%101,800
Feb 16, 20261.671.691.581.691.691.20%57,100
Feb 13, 20261.671.671.631.671.67-0.60%2,300
Feb 12, 20261.641.691.641.681.682.44%478,100
Feb 11, 20261.641.641.641.641.64-0.61%6,000
Feb 10, 20261.641.651.611.651.65-2.37%40,900
Feb 9, 20261.631.731.611.691.693.68%512,700
Feb 6, 20261.631.631.631.631.63-7,300
Feb 5, 20261.691.691.601.631.63-3.55%61,600
Feb 4, 20261.611.691.611.691.694.32%515,600
Feb 3, 20261.641.641.621.621.62-1.82%57,000
Jan 30, 20261.661.661.651.651.65-1.20%73,400
Jan 29, 20261.671.681.661.671.67-0.60%452,100
Jan 28, 20261.671.691.671.681.68-104,700
Jan 27, 20261.691.691.671.681.68-78,400
Jan 26, 20261.701.721.671.681.68-1.75%653,900
Jan 23, 20261.731.741.701.711.710.59%54,800
Jan 22, 20261.721.721.681.701.70-1.16%67,600
Jan 21, 20261.671.721.671.721.721.78%659,700
Jan 20, 20261.681.701.671.691.69-0.59%61,400
Jan 19, 20261.701.701.681.701.70-1.73%76,700
Jan 16, 20261.731.761.711.731.730.58%336,200
Jan 15, 20261.781.781.721.721.72-3.37%147,900
Jan 14, 20261.771.781.761.781.78-0.56%44,900
Jan 13, 20261.801.811.751.791.79-2.19%471,300
Jan 12, 20261.831.841.801.831.83-0.54%160,200
Jan 9, 20261.841.861.821.841.84-256,200
Jan 8, 20261.871.871.801.841.84-2.13%501,700
Jan 7, 20261.881.881.841.881.88-174,600
Jan 6, 20261.891.891.841.881.88-0.53%301,200
Jan 5, 20261.681.901.681.891.8911.18%1,058,500
Jan 2, 20261.671.711.671.701.701.80%40,100
Dec 31, 20251.671.701.661.671.67-0.60%111,500
Dec 30, 20251.661.681.661.681.68-0.59%442,300
Dec 29, 20251.671.691.661.691.691.20%205,900
Dec 26, 20251.681.711.671.671.67-1.76%84,400
Dec 24, 20251.701.701.681.701.70-320,900
Dec 23, 20251.701.701.691.701.70-1.16%196,800
Dec 22, 20251.701.721.681.721.721.78%65,100
Dec 19, 20251.701.731.671.691.69-1.74%517,600
Dec 18, 20251.741.741.681.721.72-0.58%296,900
Dec 17, 20251.721.751.701.731.73-21,000
Dec 16, 20251.741.751.691.731.73-0.57%37,600
Dec 15, 20251.771.771.731.741.74-1.69%44,700
Dec 12, 20251.771.771.751.771.77-190,800
Dec 11, 20251.771.771.751.771.77-110,100
Dec 10, 20251.751.791.731.771.771.14%76,000
Dec 9, 20251.751.751.701.751.75-0.57%346,300
Dec 8, 20251.741.761.731.761.76-21,400
Dec 5, 20251.771.771.751.761.76-1.12%43,900
Dec 4, 20251.781.791.751.781.78-89,000
Dec 3, 20251.781.811.761.781.78-83,000
Dec 2, 20251.781.791.741.781.780.56%85,900
Dec 1, 20251.781.791.751.771.77-0.56%415,000
Nov 28, 20251.801.801.781.781.780.56%243,900
Nov 27, 20251.851.851.741.771.77-1.67%55,500
Nov 26, 20251.801.831.761.801.80-3.74%531,000
Nov 25, 20251.891.901.841.871.87-155,100
Nov 24, 20251.871.891.871.871.87-23,200
Nov 21, 20251.881.901.851.871.87-2.09%46,800
Nov 20, 20251.841.941.841.911.912.69%220,000
Nov 19, 20251.841.861.811.861.861.09%76,400
Nov 18, 20251.861.901.821.841.84-1.08%321,100
Nov 17, 20251.901.921.851.861.86-2.11%162,900
Nov 14, 20251.871.921.871.901.900.53%117,000
Nov 13, 20251.901.911.861.891.89-0.53%175,000
Nov 12, 20251.921.931.861.901.90-1.04%46,100
Nov 11, 20251.891.941.881.921.921.59%399,100
Nov 10, 20251.931.931.871.891.89-1.56%84,800
Nov 7, 20251.931.931.871.921.92-0.52%188,400
Nov 6, 20251.931.931.881.931.931.58%720,100
Nov 5, 20251.881.931.851.901.901.06%338,700
Nov 4, 20251.941.961.861.881.88-3.59%155,800
Nov 3, 20251.961.991.891.951.95-379,900
Oct 31, 20251.931.991.871.951.952.09%691,200
Oct 30, 20251.991.991.901.911.91-4.50%416,400
Oct 29, 20252.032.041.952.002.00-1.48%234,500
Oct 28, 20252.052.051.992.032.03-2.40%326,300
Oct 27, 20252.092.102.032.082.08-172,500
Oct 24, 20252.102.112.042.082.08-180,500
Oct 23, 20252.052.132.052.082.08-0.95%117,800
Oct 22, 20252.162.162.082.102.10-2.33%323,600
Oct 21, 20252.102.152.082.152.153.37%217,100
Oct 17, 20252.202.212.072.082.08-5.45%835,600
Oct 16, 20252.232.292.202.202.20-0.90%470,000
Oct 15, 20252.232.262.202.222.22-0.45%492,700
Oct 14, 20252.322.362.222.232.23-1.33%757,600
Oct 13, 20252.262.322.212.262.26-1.74%556,100
Oct 10, 20252.272.382.252.302.300.88%1,131,900