Skip to main content
logo
Hextar Capital Berhad (KLSE:HEXCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1800
0.00 (0.00%)
At close: Jun 24, 2026

Hextar Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20260.180.190.180.180.18-439,400
Jun 23, 20260.190.190.180.180.18-5.26%930,300
Jun 22, 20260.190.190.190.190.192.70%872,600
Jun 19, 20260.190.190.180.190.19-267,500
Jun 18, 20260.190.190.180.190.19-2.63%1,315,800
Jun 16, 20260.190.200.190.190.19-141,000
Jun 15, 20260.190.190.190.190.19-2.56%116,300
Jun 12, 20260.200.200.190.200.20-199,600
Jun 11, 20260.200.200.190.200.20-2.50%461,700
Jun 10, 20260.210.210.200.200.20-2.44%701,600
Jun 9, 20260.190.210.190.210.217.89%4,028,400
Jun 8, 20260.190.190.190.190.19-30,500
Jun 5, 20260.190.190.190.190.19-2.56%324,600
Jun 4, 20260.190.200.190.200.202.63%329,600
Jun 3, 20260.190.190.190.190.19-387,500
May 29, 20260.190.190.190.190.192.70%461,700
May 28, 20260.190.190.180.190.19-152,500
May 26, 20260.190.190.180.190.19-533,000
May 25, 20260.190.190.190.190.19-2.63%623,000
May 22, 20260.190.190.190.190.19-434,500
May 21, 20260.200.200.190.190.19-2.56%625,000
May 20, 20260.200.200.190.200.20-598,600
May 19, 20260.200.210.200.200.20-2.50%1,990,000
May 18, 20260.210.210.200.200.20-2.44%95,100
May 15, 20260.210.210.200.210.212.50%274,900
May 14, 20260.210.210.200.200.20-2.44%368,000
May 13, 20260.220.220.210.210.21-4.65%997,100
May 12, 20260.220.220.210.220.22-2.27%872,100
May 11, 20260.220.230.220.220.22-563,500
May 8, 20260.220.220.220.220.222.33%76,000
May 7, 20260.220.220.210.220.22-111,200
May 6, 20260.220.230.220.220.22-2.27%433,900
May 5, 20260.220.220.220.220.22-180,200
May 4, 20260.220.230.220.220.22-3,349,400
Apr 30, 20260.230.230.220.220.22-4.35%742,900
Apr 29, 20260.210.230.210.230.2315.00%1,661,500
Apr 28, 20260.210.210.200.200.20-1,316,800
Apr 27, 20260.200.200.200.200.20-664,200
Apr 24, 20260.200.210.200.200.20-750,500
Apr 23, 20260.200.200.200.200.20-234,500
Apr 22, 20260.200.200.200.200.20-97,000
Apr 21, 20260.210.210.200.200.20-2.44%403,000
Apr 20, 20260.200.210.200.210.212.50%76,100
Apr 17, 20260.200.200.200.200.20-48,200
Apr 16, 20260.200.200.200.200.20-5,000
Apr 15, 20260.200.200.200.200.20-58,000
Apr 14, 20260.200.200.200.200.20-49,100
Apr 13, 20260.200.200.200.200.20-32,000
Apr 10, 20260.200.200.200.200.20-261,300
Apr 9, 20260.210.210.200.200.20-1,100,900