KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	17,000
Nov 14, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	186,100
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	942,700
Nov 12, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	111,400
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-	56,100
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	-	58,600
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-	5,000
Nov 6, 2025	0.45	0.45	0.44	0.44	0.44	-	136,500
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	93,800
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-	227,200
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	437,000
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	-	422,400
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	502,000
Oct 29, 2025	0.45	0.45	0.44	0.44	0.44	-	100,600
Oct 28, 2025	0.44	0.44	0.44	0.44	0.44	-	382,600
Oct 27, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	544,900
Oct 24, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	701,200
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-	928,000
Oct 22, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	210,100
Oct 21, 2025	0.45	0.45	0.44	0.45	0.45	-	83,900
Oct 17, 2025	0.45	0.45	0.44	0.45	0.45	-	2,075,600
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	2,413,900
Oct 15, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	2,197,700
Oct 14, 2025	0.44	0.45	0.44	0.45	0.45	-	3,760,500
Oct 13, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	2,330,500
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	295,300
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	-	136,400
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	69,600
Oct 7, 2025	0.46	0.46	0.45	0.45	0.45	-	226,600
Oct 6, 2025	0.45	0.46	0.45	0.45	0.45	-	330,800
Oct 3, 2025	0.45	0.46	0.45	0.45	0.45	-	80,900
Oct 2, 2025	0.45	0.45	0.45	0.45	0.45	-	43,400
Oct 1, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	217,100
Sep 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	259,600
Sep 29, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	732,600
Sep 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	298,000
Sep 25, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	3,549,300
Sep 24, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	4,108,000
Sep 23, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	753,900
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	617,200
Sep 19, 2025	0.45	0.45	0.45	0.45	0.45	-	2,930,200
Sep 18, 2025	0.45	0.45	0.45	0.45	0.45	-	2,828,200
Sep 17, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	8,753,200
Sep 12, 2025	0.45	0.46	0.45	0.46	0.46	-	585,200
Sep 11, 2025	0.47	0.47	0.46	0.46	0.45	-2.13%	1,230,500
Sep 10, 2025	0.47	0.47	0.47	0.47	0.46	-	488,600
Sep 9, 2025	0.47	0.48	0.47	0.47	0.46	1.08%	305,800
Sep 8, 2025	0.46	0.47	0.46	0.47	0.45	1.09%	352,700
Sep 4, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	222,200
Sep 3, 2025	0.47	0.47	0.46	0.47	0.45	-	98,100