KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	5,153,800
Jun 10, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	9,289,400
Jun 9, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	1,613,700
Jun 8, 2026	0.45	0.45	0.44	0.45	0.45	1.12%	327,300
Jun 5, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	646,900
Jun 4, 2026	0.44	0.44	0.43	0.44	0.44	-	409,500
Jun 3, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,063,000
May 29, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	3,267,200
May 28, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,481,400
May 26, 2026	0.44	0.45	0.44	0.44	0.44	-	601,100
May 25, 2026	0.44	0.44	0.44	0.44	0.44	-	456,900
May 22, 2026	0.45	0.45	0.44	0.44	0.44	-	884,900
May 21, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	300,200
May 20, 2026	0.44	0.45	0.44	0.44	0.44	-	449,200
May 19, 2026	0.44	0.44	0.44	0.44	0.44	-	4,300
May 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	218,700
May 15, 2026	0.44	0.44	0.44	0.44	0.44	-	25,000
May 14, 2026	0.44	0.44	0.44	0.44	0.44	-	164,400
May 13, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	598,900
May 12, 2026	0.44	0.44	0.44	0.44	0.44	-	146,000
May 11, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	767,900
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-	320,600
May 7, 2026	0.43	0.43	0.43	0.43	0.43	-	654,600
May 6, 2026	0.43	0.44	0.43	0.43	0.43	-	1,180,800
May 5, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	436,200
May 4, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	488,200
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	86,400
Apr 29, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	44,700
Apr 28, 2026	0.43	0.43	0.43	0.43	0.43	-	12,000
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	-	729,300
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-	505,200
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-	454,200
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-	319,700
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	-	910,800
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	822,200
Apr 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,308,400
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	537,600
Apr 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	10,200
Apr 14, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	145,700
Apr 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	580,400
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	697,300
Apr 9, 2026	0.44	0.44	0.44	0.44	0.44	-	877,000
Apr 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	607,600
Apr 7, 2026	0.43	0.43	0.43	0.43	0.43	-	209,200
Apr 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	110,000
Apr 3, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	397,400
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	614,200
Apr 1, 2026	0.44	0.44	0.44	0.44	0.44	-	139,000
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	267,000
Mar 30, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	908,000