HeiTech Padu Berhad (KLSE:HTPADU)
Malaysia
· Delayed Price · Currency is MYR 1.370
-0.070 (-4.86%)
At close: Apr 28, 2026
HeiTech Padu Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | 139,000 |
| Apr 27, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 11,900 |
| Apr 24, 2026 | 1.43 | 1.44 | 1.35 | 1.44 | 1.44 | 0.70% | 279,400 |
| Apr 23, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 19,900 |
| Apr 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 8,300 |
| Apr 21, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 197,600 |
| Apr 20, 2026 | 1.44 | 1.48 | 1.43 | 1.47 | 1.47 | - | 126,200 |
| Apr 17, 2026 | 1.44 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 51,900 |
| Apr 16, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 44,000 |
| Apr 15, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | 2.78% | 33,200 |
| Apr 14, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -4.00% | 165,600 |
| Apr 13, 2026 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | - | 27,100 |
| Apr 10, 2026 | 1.46 | 1.51 | 1.46 | 1.50 | 1.50 | -0.66% | 15,000 |
| Apr 9, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 143,800 |
| Apr 8, 2026 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | 4.14% | 24,100 |
| Apr 7, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.68% | 405,000 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 128,200 |
| Apr 3, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 3,900 |
| Apr 2, 2026 | 1.35 | 1.48 | 1.35 | 1.47 | 1.47 | 3.52% | 490,100 |
| Apr 1, 2026 | 1.34 | 1.45 | 1.34 | 1.42 | 1.42 | 5.97% | 242,900 |
| Mar 31, 2026 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -2.19% | 115,600 |
| Mar 30, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 87,200 |
| Mar 27, 2026 | 1.38 | 1.42 | 1.38 | 1.38 | 1.38 | - | 28,400 |
| Mar 26, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -4.83% | 71,400 |
| Mar 25, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 600 |
| Mar 24, 2026 | 1.45 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 21,300 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -4.61% | 29,100 |
| Mar 18, 2026 | 1.55 | 1.55 | 1.48 | 1.52 | 1.52 | -0.65% | 8,700 |
| Mar 17, 2026 | 1.55 | 1.55 | 1.48 | 1.53 | 1.53 | 3.38% | 16,100 |
| Mar 16, 2026 | 1.41 | 1.55 | 1.41 | 1.48 | 1.48 | 4.23% | 275,500 |
| Mar 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 139,200 |
| Mar 12, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 18,500 |
| Mar 11, 2026 | 1.45 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 162,200 |
| Mar 10, 2026 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -1.36% | 104,800 |
| Mar 9, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -3.92% | 102,100 |
| Mar 6, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 18,100 |
| Mar 5, 2026 | 1.54 | 1.56 | 1.52 | 1.55 | 1.55 | 1.31% | 57,000 |
| Mar 4, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 6,300 |
| Mar 3, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 213,300 |
| Mar 2, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.63% | 79,800 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -0.63% | 84,300 |
| Feb 26, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 161,100 |
| Feb 25, 2026 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 178,600 |
| Feb 24, 2026 | 1.64 | 1.67 | 1.57 | 1.61 | 1.61 | -4.17% | 235,600 |
| Feb 23, 2026 | 1.61 | 1.68 | 1.61 | 1.68 | 1.68 | 3.70% | 110,200 |
| Feb 20, 2026 | 1.64 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 40,300 |
| Feb 19, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -2.96% | 101,800 |
| Feb 16, 2026 | 1.67 | 1.69 | 1.58 | 1.69 | 1.69 | 1.20% | 57,100 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 2,300 |
| Feb 12, 2026 | 1.64 | 1.69 | 1.64 | 1.68 | 1.68 | 2.44% | 478,100 |
| Feb 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 6,000 |
| Feb 10, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | -2.37% | 40,900 |
| Feb 9, 2026 | 1.63 | 1.73 | 1.61 | 1.69 | 1.69 | 3.68% | 512,700 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 7,300 |
| Feb 5, 2026 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 61,600 |
| Feb 4, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.32% | 515,600 |
| Feb 3, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -1.82% | 57,000 |
| Jan 30, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 73,400 |
| Jan 29, 2026 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | -0.60% | 452,100 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 104,700 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 78,400 |
| Jan 26, 2026 | 1.70 | 1.72 | 1.67 | 1.68 | 1.68 | -1.75% | 653,900 |
| Jan 23, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 54,800 |
| Jan 22, 2026 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 67,600 |
| Jan 21, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | 659,700 |
| Jan 20, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | -0.59% | 61,400 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | -1.73% | 76,700 |
| Jan 16, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 336,200 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 147,900 |
| Jan 14, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 44,900 |
| Jan 13, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -2.19% | 471,300 |
| Jan 12, 2026 | 1.83 | 1.84 | 1.80 | 1.83 | 1.83 | -0.54% | 160,200 |
| Jan 9, 2026 | 1.84 | 1.86 | 1.82 | 1.84 | 1.84 | - | 256,200 |
| Jan 8, 2026 | 1.87 | 1.87 | 1.80 | 1.84 | 1.84 | -2.13% | 501,700 |
| Jan 7, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | - | 174,600 |
| Jan 6, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 301,200 |
| Jan 5, 2026 | 1.68 | 1.90 | 1.68 | 1.89 | 1.89 | 11.18% | 1,058,500 |
| Jan 2, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 40,100 |
| Dec 31, 2025 | 1.67 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 111,500 |
| Dec 30, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | -0.59% | 442,300 |
| Dec 29, 2025 | 1.67 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 205,900 |
| Dec 26, 2025 | 1.68 | 1.71 | 1.67 | 1.67 | 1.67 | -1.76% | 84,400 |
| Dec 24, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 320,900 |
| Dec 23, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | 196,800 |
| Dec 22, 2025 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 65,100 |
| Dec 19, 2025 | 1.70 | 1.73 | 1.67 | 1.69 | 1.69 | -1.74% | 517,600 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.68 | 1.72 | 1.72 | -0.58% | 296,900 |
| Dec 17, 2025 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | - | 21,000 |
| Dec 16, 2025 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -0.57% | 37,600 |
| Dec 15, 2025 | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -1.69% | 44,700 |
| Dec 12, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 190,800 |
| Dec 11, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | - | 110,100 |
| Dec 10, 2025 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | 1.14% | 76,000 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | -0.57% | 346,300 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | - | 21,400 |
| 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 |