Hextar Capital Berhad (KLSE:HEXCAP)
Malaysia · Delayed Price · Currency is MYR 0.2450
-0.0150 (-5.77%)
At close: Aug 29, 2025
Hextar Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.77% | 947,000 |
| Aug 28, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 8.33% | 1,427,700 |
| Aug 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,999,500 |
| Aug 26, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 234,400 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 198,100 |
| Aug 22, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.52% | 5,632,300 |
| Aug 21, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 138,400 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 36,000 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 94,100 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 122,500 |
| Aug 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 201,900 |
| Aug 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 336,300 |
| Aug 13, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 264,000 |
| Aug 12, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 55,100 |
| Aug 11, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 412,000 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 408,700 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 544,700 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 89,700 |
| Aug 5, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 156,700 |
| Aug 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 105,800 |
| Aug 1, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 165,300 |
| Jul 31, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 602,400 |
| Jul 30, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 180,600 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 367,700 |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 405,300 |
| Jul 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 241,600 |
| Jul 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 804,800 |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 308,000 |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 488,000 |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 345,300 |
| Jul 18, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 753,200 |
| Jul 17, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 268,000 |
| Jul 16, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 559,300 |
| Jul 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 323,200 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 904,000 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 221,000 |
| Jul 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 107,800 |
| Jul 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 64,800 |
| Jul 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 299,400 |
| Jul 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 223,200 |
| Jul 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 163,400 |
| Jul 3, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 186,700 |
| Jul 2, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 255,900 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 241,800 |
| Jun 30, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 250,300 |
| Jun 26, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 240,800 |
| Jun 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 421,100 |
| Jun 24, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 500,900 |
| Jun 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 35,000 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 456,000 |