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

2 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
31 May 2022	MYR	0.36	0.36	0.335	0.345	0.345	-0.015 (-4.17%)	16,798,400
30 May 2022	MYR	0.36	0.365	0.355	0.36	0.36	0.0 (0.0%)	3,708,400
27 May 2022	MYR	0.38	0.38	0.355	0.36	0.36	-0.02 (-5.26%)	12,076,300
26 May 2022	MYR	0.39	0.39	0.375	0.38	0.38	-0.005 (-1.30%)	8,649,400
25 May 2022	MYR	0.4	0.4	0.385	0.385	0.385	-0.015 (-3.75%)	2,729,600
24 May 2022	MYR	0.39	0.4	0.39	0.4	0.4	+0.01 (+2.56%)	7,053,300
23 May 2022	MYR	0.4	0.4	0.385	0.39	0.39	-0.01 (-2.50%)	12,124,600
20 May 2022	MYR	0.395	0.405	0.395	0.4	0.4	+0.01 (+2.56%)	2,107,500
19 May 2022	MYR	0.39	0.4	0.385	0.39	0.39	-0.015 (-3.70%)	5,961,200
18 May 2022	MYR	0.4	0.41	0.39	0.405	0.405	+0.01 (+2.53%)	10,887,000
17 May 2022	MYR	0.395	0.4	0.39	0.395	0.395	+0.005 (+1.28%)	4,985,500
13 May 2022	MYR	0.385	0.395	0.385	0.39	0.39	+0.005 (+1.30%)	4,083,300
12 May 2022	MYR	0.405	0.405	0.375	0.385	0.385	-0.02 (-4.94%)	12,587,600
11 May 2022	MYR	0.41	0.415	0.4	0.405	0.405	-0.005 (-1.22%)	6,818,400
10 May 2022	MYR	0.405	0.415	0.405	0.41	0.41	0.0 (0.0%)	7,029,800
9 May 2022	MYR	0.425	0.425	0.405	0.41	0.41	-0.015 (-3.53%)	9,408,900
6 May 2022	MYR	0.43	0.43	0.415	0.425	0.425	-0.01 (-2.30%)	8,152,500
5 May 2022	MYR	0.44	0.445	0.43	0.435	0.435	0.0 (0.0%)	9,606,600
29 Apr 2022	MYR	0.435	0.44	0.43	0.435	0.435	0.0 (0.0%)	4,417,100
28 Apr 2022	MYR	0.44	0.44	0.43	0.435	0.435	0.0 (0.0%)	6,436,700
27 Apr 2022	MYR	0.435	0.44	0.43	0.435	0.435	0.0 (0.0%)	8,750,200
26 Apr 2022	MYR	0.445	0.45	0.435	0.435	0.435	0.0 (0.0%)	10,099,800
25 Apr 2022	MYR	0.45	0.45	0.43	0.435	0.435	-0.025 (-5.43%)	17,710,800
22 Apr 2022	MYR	0.465	0.465	0.455	0.46	0.46	-0.005 (-1.08%)	3,594,700
21 Apr 2022	MYR	0.47	0.475	0.46	0.465	0.465	-0.005 (-1.06%)	8,520,400
20 Apr 2022	MYR	0.445	0.475	0.445	0.47	0.47	+0.03 (+6.82%)	24,354,400
18 Apr 2022	MYR	0.445	0.45	0.44	0.44	0.44	0.0 (0.0%)	6,829,600
15 Apr 2022	MYR	0.445	0.45	0.435	0.44	0.44	0.0 (0.0%)	10,667,600
14 Apr 2022	MYR	0.44	0.44	0.435	0.44	0.44	+0.005 (+1.15%)	2,670,000
13 Apr 2022	MYR	0.45	0.455	0.435	0.435	0.435	-0.01 (-2.25%)	7,401,900