KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	406,900
Aug 10, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	541,100
Aug 7, 2026	0.47	0.47	0.46	0.47	0.47	-	13,297,900
Aug 6, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	160,100
Aug 5, 2026	0.47	0.47	0.47	0.47	0.47	-	260,200
Aug 4, 2026	0.47	0.47	0.47	0.47	0.47	-	2,377,400
Aug 3, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	273,400
Jul 31, 2026	0.46	0.47	0.46	0.46	0.46	-	557,800
Jul 30, 2026	0.47	0.47	0.46	0.46	0.46	-1.08%	176,500
Jul 29, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	549,700
Jul 28, 2026	0.46	0.46	0.46	0.46	0.46	-	921,600
Jul 27, 2026	0.46	0.46	0.45	0.46	0.46	-	346,200
Jul 24, 2026	0.46	0.46	0.46	0.46	0.46	-	451,800
Jul 23, 2026	0.46	0.46	0.46	0.46	0.46	-1.09%	223,300
Jul 22, 2026	0.46	0.46	0.46	0.46	0.46	-	524,400
Jul 21, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	375,600
Jul 20, 2026	0.45	0.46	0.45	0.45	0.45	1.12%	877,200
Jul 17, 2026	0.44	0.45	0.44	0.45	0.45	-	239,100
Jul 16, 2026	0.45	0.45	0.45	0.45	0.45	-	443,700
Jul 15, 2026	0.44	0.45	0.44	0.45	0.45	2.30%	972,100
Jul 14, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	539,200
Jul 13, 2026	0.43	0.44	0.42	0.43	0.43	-	357,000
Jul 10, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	352,900
Jul 9, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	341,200
Jul 8, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	115,700
Jul 7, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	409,300
Jul 6, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	35,200
Jul 3, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	313,500
Jul 2, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	387,900
Jul 1, 2026	0.41	0.41	0.41	0.41	0.41	-	305,300
Jun 30, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	50,800
Jun 29, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	795,100
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	1,052,800
Jun 25, 2026	0.41	0.41	0.41	0.41	0.41	-	237,800
Jun 24, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	156,500
Jun 23, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	3,021,500
Jun 22, 2026	0.42	0.42	0.41	0.41	0.41	-	48,100
Jun 19, 2026	0.41	0.42	0.41	0.41	0.41	-	1,723,400
Jun 18, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	2,394,500
Jun 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	1,247,000
Jun 15, 2026	0.42	0.42	0.41	0.41	0.41	-	1,129,900
Jun 12, 2026	0.42	0.42	0.41	0.41	0.41	-	310,100
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