Hiap Teck Venture Bhd Recent Share Price (KLSE:5072)

1 Followers KLSE:5072 - Hiap Teck Venture Bhd Hiap Teck Venture Bhd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Mar 2024	MYR	0.38	0.39	0.38	0.39	0.39	+0.015 (+4%)	3,965,800
27 Mar 2024	MYR	0.395	0.395	0.375	0.375	0.375	-0.02 (-5.06%)	7,372,700
26 Mar 2024	MYR	0.4	0.4	0.39	0.395	0.395	0.0 (0.0%)	5,904,000
25 Mar 2024	MYR	0.385	0.4	0.385	0.395	0.395	+0.01 (+2.60%)	10,902,600
22 Mar 2024	MYR	0.38	0.39	0.375	0.385	0.385	+0.005 (+1.32%)	5,406,400
21 Mar 2024	MYR	0.38	0.38	0.375	0.38	0.38	0.0 (0.0%)	1,880,700
20 Mar 2024	MYR	0.385	0.385	0.375	0.38	0.38	-0.005 (-1.30%)	1,744,300
19 Mar 2024	MYR	0.375	0.385	0.37	0.385	0.385	+0.01 (+2.67%)	2,896,700
18 Mar 2024	MYR	0.375	0.38	0.37	0.375	0.375	0.0 (0.0%)	3,926,800
15 Mar 2024	MYR	0.38	0.38	0.37	0.375	0.375	-0.005 (-1.32%)	1,926,000
14 Mar 2024	MYR	0.375	0.38	0.37	0.38	0.38	+0.005 (+1.33%)	1,391,300
13 Mar 2024	MYR	0.375	0.38	0.37	0.375	0.375	0.0 (0.0%)	2,383,100
12 Mar 2024	MYR	0.37	0.38	0.37	0.375	0.375	+0.005 (+1.35%)	1,355,500
11 Mar 2024	MYR	0.37	0.375	0.365	0.37	0.37	0.0 (0.0%)	1,098,200
8 Mar 2024	MYR	0.37	0.375	0.37	0.37	0.37	-0.005 (-1.33%)	1,066,100
7 Mar 2024	MYR	0.365	0.375	0.365	0.375	0.375	+0.01 (+2.74%)	1,338,400
6 Mar 2024	MYR	0.365	0.37	0.365	0.365	0.365	-0.005 (-1.35%)	1,048,800
5 Mar 2024	MYR	0.38	0.38	0.365	0.37	0.37	-0.01 (-2.63%)	2,757,800
4 Mar 2024	MYR	0.375	0.385	0.375	0.38	0.38	+0.005 (+1.33%)	1,353,200
1 Mar 2024	MYR	0.38	0.38	0.37	0.375	0.375	-0.01 (-2.60%)	1,308,900
29 Feb 2024	MYR	0.385	0.39	0.375	0.385	0.385	-0.005 (-1.28%)	3,277,700
28 Feb 2024	MYR	0.39	0.395	0.38	0.39	0.39	0.0 (0.0%)	6,278,600
27 Feb 2024	MYR	0.37	0.395	0.365	0.39	0.39	+0.02 (+5.41%)	9,482,500
26 Feb 2024	MYR	0.365	0.37	0.36	0.37	0.37	+0.005 (+1.37%)	1,784,600
23 Feb 2024	MYR	0.36	0.37	0.36	0.365	0.365	0.0 (0.0%)	3,562,800
22 Feb 2024	MYR	0.365	0.365	0.36	0.365	0.365	0.0 (0.0%)	308,600
21 Feb 2024	MYR	0.365	0.37	0.36	0.365	0.365	-0.005 (-1.35%)	1,326,500
20 Feb 2024	MYR	0.37	0.37	0.36	0.37	0.37	0.0 (0.0%)	5,375,300
19 Feb 2024	MYR	0.365	0.37	0.36	0.37	0.37	0.0 (0.0%)	1,135,200
16 Feb 2024	MYR	0.36	0.37	0.36	0.37	0.37	+0.005 (+1.37%)	1,805,100

First
1
2
3
4
5
Last