KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.45	0.45	0.44	0.45	0.45	-	748,600
Mar 26, 2026	0.45	0.45	0.44	0.45	0.45	-	1,208,200
Mar 25, 2026	0.45	0.45	0.44	0.45	0.45	-	1,817,700
Mar 24, 2026	0.44	0.45	0.43	0.45	0.45	-	2,723,200
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