Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,781.08 -199.98 (-0.31%) CMC Crypto 200
1,327.48 +50.51 (+3.95%)
HeiTech Padu Berhad (5028.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:54PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.0700 | 2.1600 | 2.0500 | 2.0800 | 2.0800 | 1,881,300 |
| 02 May 2024 | 2.1000 | 2.1000 | 2.0300 | 2.0700 | 2.0700 | 1,098,200 |
| 30 Apr 2024 | 2.0400 | 2.1600 | 2.0300 | 2.1000 | 2.1000 | 3,113,100 |
| 29 Apr 2024 | 2.1100 | 2.1300 | 2.0100 | 2.0300 | 2.0300 | 2,479,100 |
| 26 Apr 2024 | 2.1200 | 2.1300 | 2.0800 | 2.1000 | 2.1000 | 1,911,800 |
| 25 Apr 2024 | 2.2200 | 2.2300 | 2.1200 | 2.1300 | 2.1300 | 2,765,000 |
| 24 Apr 2024 | 2.1200 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 2,773,000 |
| 23 Apr 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1100 | 2.1100 | 2,006,300 |
| 22 Apr 2024 | 2.1500 | 2.1600 | 2.0000 | 2.1100 | 2.1100 | 4,315,700 |
| 19 Apr 2024 | 2.2900 | 2.3500 | 2.0800 | 2.1400 | 2.1400 | 3,789,500 |
| 18 Apr 2024 | 2.3700 | 2.4000 | 2.2800 | 2.3000 | 2.3000 | 2,867,600 |
| 17 Apr 2024 | 2.4600 | 2.4800 | 2.3600 | 2.3700 | 2.3700 | 3,167,200 |
| 16 Apr 2024 | 2.5500 | 2.5700 | 2.3500 | 2.3900 | 2.3900 | 5,032,400 |
| 15 Apr 2024 | 2.3100 | 2.5000 | 2.3100 | 2.4300 | 2.4300 | 3,348,700 |
| 12 Apr 2024 | 2.5500 | 2.7300 | 2.2300 | 2.3600 | 2.3600 | 9,291,800 |
| 09 Apr 2024 | 2.6200 | 2.7000 | 2.4900 | 2.5500 | 2.5500 | 3,982,300 |
| 08 Apr 2024 | 2.4500 | 2.6500 | 2.3500 | 2.5900 | 2.5900 | 8,619,700 |
| 05 Apr 2024 | 2.0100 | 2.4800 | 1.9900 | 2.4300 | 2.4300 | 12,256,700 |
| 04 Apr 2024 | 1.8900 | 2.0200 | 1.8600 | 2.0000 | 2.0000 | 4,751,400 |
| 03 Apr 2024 | 1.8200 | 1.9100 | 1.7700 | 1.8800 | 1.8800 | 5,600,900 |
| 02 Apr 2024 | 1.8900 | 1.9300 | 1.8200 | 1.8200 | 1.8200 | 3,888,400 |
| 01 Apr 2024 | 1.9600 | 2.0500 | 1.8500 | 1.8900 | 1.8900 | 4,043,300 |
| 29 Mar 2024 | 1.8700 | 2.1100 | 1.8300 | 1.9600 | 1.9600 | 6,389,500 |
| 27 Mar 2024 | 2.1700 | 2.2100 | 1.8700 | 1.8900 | 1.8900 | 7,654,300 |
| 26 Mar 2024 | 2.3600 | 2.3600 | 2.1500 | 2.1800 | 2.1800 | 4,046,300 |
| 25 Mar 2024 | 2.5200 | 2.5500 | 2.3600 | 2.3600 | 2.3600 | 1,411,600 |
| 22 Mar 2024 | 2.5100 | 2.6300 | 2.5100 | 2.5200 | 2.5200 | 1,766,000 |
| 21 Mar 2024 | 2.5500 | 2.5900 | 2.4800 | 2.5200 | 2.5200 | 1,413,100 |
| 20 Mar 2024 | 2.6000 | 2.6300 | 2.5200 | 2.5700 | 2.5700 | 1,202,800 |
| 19 Mar 2024 | 2.5400 | 2.6800 | 2.5300 | 2.5600 | 2.5600 | 2,304,200 |
| 18 Mar 2024 | 2.6200 | 2.6500 | 2.5200 | 2.5300 | 2.5300 | 1,346,900 |
| 15 Mar 2024 | 2.5500 | 2.7600 | 2.5300 | 2.6000 | 2.6000 | 5,552,300 |
| 14 Mar 2024 | 2.8500 | 2.8500 | 2.4200 | 2.4300 | 2.4300 | 5,107,000 |
| 13 Mar 2024 | 2.9700 | 2.9700 | 2.8200 | 2.8600 | 2.8600 | 1,917,600 |
| 12 Mar 2024 | 3.0300 | 3.1500 | 2.6000 | 2.9500 | 2.9500 | 4,974,000 |
| 11 Mar 2024 | 2.4600 | 3.0400 | 2.4600 | 2.9900 | 2.9900 | 6,339,200 |
| 08 Mar 2024 | 1.9800 | 2.5400 | 1.9800 | 2.4500 | 2.4500 | 7,927,900 |
| 07 Mar 2024 | 1.9600 | 2.1700 | 1.9000 | 1.9900 | 1.9900 | 12,175,600 |
| 06 Mar 2024 | 1.9100 | 2.0200 | 1.8500 | 1.9900 | 1.9900 | 4,327,300 |
| 05 Mar 2024 | 1.7500 | 1.9400 | 1.7300 | 1.9200 | 1.9200 | 4,821,300 |
| 04 Mar 2024 | 1.7200 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 934,000 |
| 01 Mar 2024 | 1.7500 | 1.8500 | 1.6700 | 1.7400 | 1.7400 | 3,266,600 |
| 29 Feb 2024 | 1.5400 | 1.7900 | 1.5300 | 1.7800 | 1.7800 | 6,797,200 |
| 28 Feb 2024 | 1.5100 | 1.5200 | 1.4200 | 1.5000 | 1.5000 | 1,118,400 |
| 27 Feb 2024 | 1.4700 | 1.5700 | 1.4200 | 1.5300 | 1.5300 | 3,696,200 |
| 26 Feb 2024 | 1.2100 | 1.5100 | 1.2100 | 1.4500 | 1.4500 | 6,032,600 |
| 23 Feb 2024 | 1.2100 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 387,100 |
| 22 Feb 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 236,100 |
| 21 Feb 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 63,900 |
| 20 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 91,500 |
| 19 Feb 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 89,800 |
| 16 Feb 2024 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | 1.2200 | 255,500 |
| 15 Feb 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 206,700 |
| 14 Feb 2024 | 1.2000 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 256,500 |
| 13 Feb 2024 | 1.1800 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 456,500 |
| 09 Feb 2024 | 1.2100 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 326,800 |
| 08 Feb 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1900 | 1.1900 | 1,188,400 |
| 07 Feb 2024 | 1.1000 | 1.1700 | 1.1000 | 1.1700 | 1.1700 | 807,000 |
| 06 Feb 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 595,300 |
| 05 Feb 2024 | 0.9100 | 1.1100 | 0.9000 | 1.1000 | 1.1000 | 2,391,600 |
| 02 Feb 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9050 | 0.9050 | 45,100 |
| 31 Jan 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 0.9000 | 76,100 |
| 30 Jan 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 64,100 |
| 29 Jan 2024 | 0.9200 | 0.9200 | 0.8850 | 0.9200 | 0.9200 | 88,100 |
| 26 Jan 2024 | 0.9000 | 0.9100 | 0.8700 | 0.9050 | 0.9050 | 226,400 |
| 24 Jan 2024 | 0.8950 | 0.9250 | 0.8600 | 0.9000 | 0.9000 | 195,700 |
| 23 Jan 2024 | 0.9150 | 0.9450 | 0.8850 | 0.8850 | 0.8850 | 617,800 |
| 22 Jan 2024 | 0.8000 | 0.9050 | 0.8000 | 0.8900 | 0.8900 | 894,100 |
| 19 Jan 2024 | 1.0500 | 1.0500 | 0.7500 | 0.8250 | 0.8250 | 4,877,100 |
| 18 Jan 2024 | 1.1300 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 545,500 |
| 17 Jan 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 553,000 |
| 16 Jan 2024 | 1.1600 | 1.1700 | 1.1200 | 1.1700 | 1.1700 | 567,800 |
| 15 Jan 2024 | 1.1600 | 1.1800 | 1.0800 | 1.1700 | 1.1700 | 1,152,000 |
| 12 Jan 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 666,200 |
| 11 Jan 2024 | 1.1400 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 1,590,200 |
| 10 Jan 2024 | 1.0700 | 1.1400 | 1.0200 | 1.1300 | 1.1300 | 1,269,900 |
| 09 Jan 2024 | 1.0300 | 1.0700 | 1.0200 | 1.0500 | 1.0500 | 1,854,100 |
| 08 Jan 2024 | 0.9400 | 1.0800 | 0.9400 | 1.0300 | 1.0300 | 3,520,500 |
| 05 Jan 2024 | 0.9650 | 0.9650 | 0.9300 | 0.9300 | 0.9300 | 611,700 |
| 04 Jan 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9600 | 0.9600 | 780,700 |
| 03 Jan 2024 | 1.1000 | 1.1600 | 0.9700 | 0.9900 | 0.9900 | 7,531,000 |
| 02 Jan 2024 | 0.8600 | 0.8900 | 0.8600 | 0.8900 | 0.8900 | 228,800 |
| 29 Dec 2023 | 0.8850 | 0.8900 | 0.8750 | 0.8800 | 0.8800 | 186,100 |
| 28 Dec 2023 | 0.8700 | 0.8850 | 0.8700 | 0.8800 | 0.8800 | 263,000 |
| 27 Dec 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8700 | 0.8700 | 194,000 |
| 26 Dec 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8600 | 0.8600 | 58,000 |
| 22 Dec 2023 | 0.8750 | 0.8850 | 0.8550 | 0.8700 | 0.8700 | 66,300 |
| 21 Dec 2023 | 0.8650 | 0.8750 | 0.8450 | 0.8750 | 0.8750 | 60,600 |
| 20 Dec 2023 | 0.8450 | 0.8900 | 0.8400 | 0.8650 | 0.8650 | 718,400 |
| 19 Dec 2023 | 0.8300 | 0.8450 | 0.8200 | 0.8400 | 0.8400 | 256,900 |
| 18 Dec 2023 | 0.8150 | 0.8300 | 0.8100 | 0.8150 | 0.8150 | 140,200 |
| 15 Dec 2023 | 0.8600 | 0.8650 | 0.8300 | 0.8500 | 0.8500 | 84,400 |
| 14 Dec 2023 | 0.8400 | 0.8650 | 0.8400 | 0.8500 | 0.8500 | 176,700 |
| 13 Dec 2023 | 0.8650 | 0.8650 | 0.8300 | 0.8400 | 0.8400 | 132,800 |
| 12 Dec 2023 | 0.8550 | 0.9050 | 0.8450 | 0.8600 | 0.8600 | 449,300 |
| 11 Dec 2023 | 0.8500 | 0.8750 | 0.8450 | 0.8700 | 0.8700 | 68,800 |
| 08 Dec 2023 | 0.8750 | 0.8800 | 0.8500 | 0.8700 | 0.8700 | 71,800 |
| 07 Dec 2023 | 0.8400 | 0.9350 | 0.8400 | 0.8600 | 0.8600 | 1,251,400 |
| 06 Dec 2023 | 0.8050 | 0.8350 | 0.8050 | 0.8150 | 0.8150 | 99,700 |
| 05 Dec 2023 | 0.8000 | 0.8250 | 0.8000 | 0.8050 | 0.8050 | 80,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.