KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	959,500
Mar 18, 2026	0.45	0.45	0.44	0.45	0.45	-	664,200
Mar 17, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	689,200
Mar 16, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	637,800
Mar 13, 2026	0.43	0.44	0.43	0.43	0.43	-	70,800
Mar 12, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	877,200
Mar 11, 2026	0.43	0.43	0.42	0.43	0.43	-	284,400
Mar 10, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	363,000
Mar 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	638,200
Mar 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	627,400
Mar 5, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,472,600
Mar 4, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,177,300
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-	362,500
Mar 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	778,200
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