Hextar Capital Berhad (KLSE:HEXCAP)
Malaysia · Delayed Price · Currency is MYR 0.1950
+0.0050 (2.63%)
At close: Jun 4, 2026
Hextar Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 387,500 |
| May 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 461,700 |
| May 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 152,500 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 533,000 |
| May 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 623,000 |
| May 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 434,500 |
| May 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 625,000 |
| May 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 598,600 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,990,000 |
| May 18, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 95,100 |
| May 15, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 274,900 |
| May 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 368,000 |
| May 13, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.65% | 997,100 |
| May 12, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 872,100 |
| May 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 563,500 |
| May 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.33% | 76,000 |
| May 7, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 111,200 |
| May 6, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.27% | 433,900 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 180,200 |
| May 4, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 3,349,400 |
| Apr 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 742,900 |
| Apr 29, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.00% | 1,661,500 |
| Apr 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,316,800 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 664,200 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 750,500 |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 234,500 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 97,000 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 403,000 |
| Apr 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 76,100 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,200 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 58,000 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 49,100 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 32,000 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 261,300 |
| Apr 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,100,900 |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 204,000 |
| Apr 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 153,000 |
| Apr 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 43,000 |
| Apr 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 165,000 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 850,500 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 518,600 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 314,300 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 98,100 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 269,000 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 142,100 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 123,000 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 205,500 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 75,200 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 349,000 |