Hextar Capital Berhad (KLSE:HEXCAP)
Malaysia · Delayed Price · Currency is MYR 0.2000
0.00 (0.00%)
At close: Apr 23, 2026
Hextar Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 136,600 |
| Mar 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 746,200 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 99,500 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 100,000 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 548,300 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 803,200 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 1,183,000 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 2,881,200 |
| Mar 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 580,400 |
| Mar 4, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 1,649,200 |
| Mar 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 812,400 |
| Mar 2, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 3,307,300 |
| Feb 27, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 858,400 |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 108,300 |
| Feb 25, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 674,100 |
| Feb 24, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 76,000 |
| Feb 23, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 335,700 |
| Feb 20, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 261,000 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 656,400 |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 864,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 368,700 |
| Feb 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 1,441,600 |
| Feb 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 431,100 |
| Feb 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 61,300 |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 1,553,700 |