KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	2,108,900
Feb 26, 2026	0.45	0.46	0.45	0.45	0.45	-	378,600
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-	467,000
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	-	119,700
Feb 23, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	2,584,800
Feb 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	179,700
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	55,000
Feb 16, 2026	0.45	0.45	0.45	0.45	0.45	-	40,800
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	642,000
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-	1,583,200
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-	302,400
Feb 10, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	535,300
Feb 9, 2026	0.44	0.46	0.44	0.46	0.44	4.60%	1,119,600
Feb 6, 2026	0.43	0.44	0.43	0.44	0.42	-	1,129,700
Feb 5, 2026	0.44	0.44	0.43	0.44	0.42	1.16%	437,200
Feb 4, 2026	0.43	0.44	0.43	0.43	0.42	-	396,500
Feb 3, 2026	0.44	0.44	0.43	0.43	0.42	-	249,900
Jan 30, 2026	0.44	0.44	0.43	0.43	0.42	-	245,900
Jan 29, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	601,800
Jan 28, 2026	0.44	0.44	0.44	0.44	0.42	-	557,500
Jan 27, 2026	0.44	0.44	0.44	0.44	0.42	-	214,600
Jan 26, 2026	0.44	0.44	0.44	0.44	0.42	-	1,516,800
Jan 23, 2026	0.44	0.45	0.44	0.44	0.42	-1.14%	37,100
Jan 22, 2026	0.45	0.45	0.44	0.44	0.43	-	188,100
Jan 21, 2026	0.44	0.44	0.44	0.44	0.43	-	130,900
Jan 20, 2026	0.44	0.44	0.44	0.44	0.43	-	58,500
Jan 19, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	997,100
Jan 16, 2026	0.44	0.44	0.43	0.44	0.42	-	721,600
Jan 15, 2026	0.44	0.44	0.43	0.44	0.42	-	1,820,600
Jan 14, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	509,100
Jan 13, 2026	0.44	0.44	0.44	0.44	0.43	-	791,800
Jan 12, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	176,000
Jan 9, 2026	0.45	0.45	0.45	0.45	0.43	-	57,300
Jan 8, 2026	0.45	0.45	0.44	0.45	0.43	-	308,000
Jan 7, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	1,673,800
Jan 6, 2026	0.44	0.44	0.44	0.44	0.43	-	50,600
Jan 5, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	320,400
Jan 2, 2026	0.44	0.44	0.44	0.44	0.42	-	379,200
Dec 31, 2025	0.43	0.44	0.43	0.44	0.42	-	490,900
Dec 30, 2025	0.44	0.44	0.43	0.44	0.42	1.16%	129,600
Dec 29, 2025	0.44	0.44	0.43	0.43	0.42	-2.27%	70,800
Dec 26, 2025	0.44	0.44	0.43	0.44	0.43	-	15,300
Dec 24, 2025	0.43	0.44	0.43	0.44	0.43	2.33%	689,300
Dec 23, 2025	0.43	0.43	0.43	0.43	0.42	-	368,000
Dec 22, 2025	0.43	0.43	0.42	0.43	0.42	-	1,785,800
Dec 19, 2025	0.44	0.44	0.43	0.43	0.42	-1.15%	795,400
Dec 18, 2025	0.43	0.44	0.43	0.44	0.42	-	21,900
Dec 17, 2025	0.44	0.44	0.44	0.44	0.42	-1.14%	13,200
Dec 15, 2025	0.44	0.44	0.44	0.44	0.43	-	109,100
Dec 12, 2025	0.44	0.44	0.44	0.44	0.43	-	14,200