HeiTech Padu Bhd. (5028) Historical Prices

Time Period

Events

MY:5028 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.85	0.85	0.85	0.85	0.85	+1.20%	17,400	0.07
Nov 10, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	2,400	0.01
Nov 09, 2026	0.85	0.86	0.85	0.85	0.85	0.00%	0	0.00
Nov 06, 2026	0.86	0.86	0.85	0.85	0.85	-3.41%	7,400	0.03
Nov 05, 2026	0.88	0.88	0.88	0.88	0.88	+1.73%	3,000	0.01
Nov 04, 2026	0.86	0.87	0.86	0.87	0.87	+1.76%	83,500	0.33
Nov 03, 2026	0.87	0.89	0.85	0.85	0.85	-1.73%	54,100	0.21
Nov 02, 2026	0.89	0.89	0.86	0.87	0.87	-2.26%	11,000	0.04
Oct 30, 2026	0.86	0.89	0.86	0.89	0.89	-1.67%	79,800	0.31
Oct 29, 2026	0.90	0.91	0.86	0.90	0.90	0.00%	69,300	0.27
Oct 28, 2026	0.90	0.91	0.90	0.90	0.90	0.00%	21,900	0.08
Oct 27, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	400	0.00
Oct 26, 2026	0.91	0.93	0.88	0.91	0.91	0.00%	0	0.00
Oct 23, 2026	0.92	0.92	0.87	0.91	0.91	+1.11%	5,500	0.02
Oct 22, 2026	0.90	0.90	0.90	0.90	0.90	+1.69%	15,000	0.06
Oct 21, 2026	0.88	0.89	0.88	0.89	0.89	+0.57%	4,900	0.02
Oct 20, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	36,300	0.13
Oct 19, 2026	0.89	0.90	0.88	0.89	0.89	-5.35%	208,300	0.76
Oct 16, 2026	0.90	0.97	0.90	0.94	0.94	+4.47%	612,800	2.28
Oct 15, 2026	0.89	0.90	0.89	0.90	0.90	0.00%	144,100	0.54
Oct 14, 2026	0.89	0.90	0.89	0.90	0.90	-0.56%	4,100	0.02
Oct 13, 2026	0.90	0.90	0.89	0.90	0.90	+0.56%	23,900	0.09
Oct 12, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	41,300	0.15
Oct 09, 2026	0.90	0.91	0.90	0.90	0.90	-0.55%	74,500	0.28
Oct 08, 2026	0.90	0.91	0.90	0.91	0.91	-2.16%	87,800	0.33
Oct 07, 2026	0.90	0.95	0.86	0.93	0.93	+1.65%	393,600	1.51
Oct 06, 2026	0.92	0.95	0.84	0.91	0.91	-4.21%	376,600	1.48
Oct 05, 2026	0.95	0.95	0.91	0.95	0.95	-2.06%	62,000	0.24
Oct 02, 2026	0.95	0.97	0.94	0.97	0.97	+2.11%	115,900	0.45
Oct 01, 2026	0.95	0.95	0.91	0.95	0.95	0.00%	0	0.00
Sep 30, 2026	0.92	0.95	0.92	0.95	0.95	+3.83%	114,300	0.44
Sep 29, 2026	0.91	0.92	0.91	0.92	0.92	+0.55%	69,800	0.27
Sep 28, 2026	0.91	0.92	0.91	0.91	0.91	0.00%	23,900	0.09
Sep 25, 2026	0.92	0.92	0.91	0.91	0.91	+0.55%	13,100	0.05
Sep 24, 2026	0.97	0.97	0.90	0.91	0.91	-6.22%	688,100	2.75
Sep 23, 2026	0.98	1.00	0.97	0.97	0.97	-0.52%	33,000	0.13
Sep 22, 2026	0.97	0.99	0.97	0.97	0.97	0.00%	142,600	0.56
Sep 21, 2026	0.91	1.00	0.91	0.97	0.97	-1.02%	116,500	0.46
Sep 18, 2026	0.98	0.98	0.95	0.98	0.98	-1.01%	41,900	0.17
Sep 17, 2026	0.99	0.99	0.99	0.99	0.99	+1.02%	47,700	0.19
Sep 16, 2026	0.98	1.00	0.98	0.98	0.98	0.00%	0	0.00
Sep 15, 2026	0.99	1.00	0.98	0.98	0.98	-1.51%	138,100	0.53
Sep 14, 2026	1.00	1.00	1.00	1.00	1.00	-0.50%	86,900	0.34
Sep 11, 2026	1.01	1.03	0.99	1.00	1.00	-0.99%	637,500	2.51
Sep 10, 2026	1.00	1.01	0.98	1.01	1.01	+1.00%	166,600	0.66
Sep 09, 2026	1.05	1.05	1.00	1.00	1.00	-4.76%	276,200	1.11
Sep 08, 2026	1.06	1.07	1.04	1.05	1.05	0.00%	519,800	2.11
Sep 07, 2026	1.02	1.10	1.01	1.05	1.05	+6.06%	1,157,600	4.05
Sep 04, 2026	0.96	1.12	0.96	0.99	0.99	+3.13%	1,264,400	4.75
Sep 03, 2026	0.95	0.97	0.87	0.96	0.96	-1.54%	1,288,800	5.13

HeiTech Padu Bhd. historical prices

HeiTech Padu Bhd. (5028) Historical Prices

Become an Expert with TipRanks Premium