Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hiap Teck Venture Bhd. (5072) Historical Prices

MY:5072 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.240.240.240.240.240.00%121,0000.10
Nov 10, 20260.240.240.240.240.240.00%540,7000.42
Nov 09, 20260.240.240.240.240.240.00%00.00
Nov 06, 20260.240.240.240.240.240.00%424,8000.30
Nov 05, 20260.240.250.240.240.24+2.13%1,415,7001.01
Nov 04, 20260.230.240.230.240.24+2.17%1,088,2000.76
Nov 03, 20260.240.240.230.230.23-2.13%1,076,3000.76
Nov 02, 20260.240.240.230.240.240.00%00.00
Oct 30, 20260.240.240.240.240.24-2.08%98,3000.07
Oct 29, 20260.240.240.240.240.240.00%289,5000.20
Oct 28, 20260.240.240.230.240.24+2.13%758,8000.53
Oct 27, 20260.230.240.230.240.240.00%780,6000.55
Oct 26, 20260.240.240.230.240.24-2.08%681,5000.48
Oct 23, 20260.230.240.230.240.24+2.13%420,4000.30
Oct 22, 20260.240.240.240.240.240.00%237,5000.17
Oct 21, 20260.240.240.240.240.24-2.08%279,8000.19
Oct 20, 20260.240.240.230.240.240.00%51,0000.03
Oct 19, 20260.240.240.230.240.240.00%945,8000.64
Oct 16, 20260.240.250.240.240.240.00%1,212,5000.83
Oct 15, 20260.240.250.240.240.240.00%160,0000.11
Oct 14, 20260.240.250.240.240.240.00%1,427,2000.98
Oct 13, 20260.250.250.240.240.24-4.00%2,098,6001.44
Oct 12, 20260.250.250.250.250.25-1.96%372,0000.24
Oct 09, 20260.250.260.250.260.26+2.00%1,144,1000.73
Oct 08, 20260.250.260.250.250.25-1.96%552,5000.34
Oct 07, 20260.260.260.250.260.26+2.00%529,6000.32
Oct 06, 20260.250.250.250.250.250.00%527,9000.31
Oct 05, 20260.250.260.250.250.250.00%2,096,8001.24
Oct 02, 20260.260.260.250.250.25-1.96%1,403,1000.82
Oct 01, 20260.260.260.260.260.260.00%1,065,7000.63
Sep 30, 20260.260.260.260.260.26-1.92%390,8000.23
Sep 29, 20260.260.260.260.260.260.00%1,325,0000.79
Sep 28, 20260.260.270.260.260.260.00%1,168,4000.69
Sep 25, 20260.260.270.260.260.26+1.96%2,498,8001.48
Sep 24, 20260.260.260.260.260.26-1.92%1,605,7000.94
Sep 23, 20260.260.260.260.260.260.00%2,028,8001.13
Sep 22, 20260.260.260.260.260.26+1.96%541,5000.30
Sep 21, 20260.260.260.260.260.260.00%491,5000.27
Sep 18, 20260.260.260.260.260.26+2.00%2,267,7001.26
Sep 17, 20260.260.260.250.250.25-1.96%959,0000.53
Sep 16, 20260.260.260.250.260.260.00%00.00
Sep 15, 20260.250.260.250.260.260.00%377,3000.20
Sep 14, 20260.250.260.250.260.26+2.00%154,0000.08
Sep 11, 20260.250.260.250.250.250.00%319,4000.17
Sep 10, 20260.250.260.250.250.250.00%451,0000.24
Sep 09, 20260.250.250.250.250.250.00%757,2000.41
Sep 08, 20260.250.260.250.250.250.00%333,6000.18
Sep 07, 20260.260.260.250.250.25-1.96%5,053,2002.70
Sep 04, 20260.260.260.260.260.260.00%631,3000.33
Sep 03, 20260.260.260.250.260.26+2.00%1,366,2000.69