Skip to main content
logo
Hextar Healthcare Berhad (KLSE:HEXCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0850
-0.0050 (-5.56%)
At close: Sep 8, 2025

Hextar Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.090.090.080.090.09-201,600
Sep 3, 20250.080.090.080.090.095.88%681,800
Sep 2, 20250.090.090.080.090.09-74,300
Aug 29, 20250.080.090.080.090.09-45,000
Aug 28, 20250.090.090.080.090.09-269,800
Aug 27, 20250.090.090.090.090.09-5.56%61,900
Aug 26, 20250.090.090.080.090.095.88%172,800
Aug 25, 20250.090.090.080.090.09-59,300
Aug 22, 20250.090.090.090.090.09-373,400
Aug 21, 20250.090.090.090.090.09-315,300
Aug 20, 20250.090.090.080.090.09-180,400
Aug 19, 20250.090.090.080.090.09-143,500
Aug 18, 20250.090.090.080.090.09-5.56%437,100
Aug 15, 20250.090.090.090.090.095.88%199,600
Aug 14, 20250.090.090.090.090.09-475,300
Aug 13, 20250.090.090.090.090.09-707,600
Aug 12, 20250.090.090.090.090.09-5.56%171,100
Aug 11, 20250.090.090.090.090.09-398,900
Aug 8, 20250.090.090.090.090.095.88%325,200
Aug 7, 20250.090.090.090.090.09-5.56%473,800
Aug 6, 20250.090.090.090.090.09-1,008,200
Aug 5, 20250.090.100.090.090.09-911,800
Aug 4, 20250.100.100.090.090.09-5.26%344,600
Aug 1, 20250.090.100.090.100.10-499,500
Jul 31, 20250.090.100.090.100.105.56%748,300
Jul 30, 20250.090.090.090.090.09-980,300
Jul 29, 20250.090.100.090.090.09-468,300
Jul 28, 20250.090.090.090.090.09-420,000
Jul 25, 20250.090.100.090.090.09-5.26%1,191,000
Jul 24, 20250.090.100.090.100.105.56%1,144,400
Jul 23, 20250.090.090.090.090.09-422,900
Jul 22, 20250.090.100.090.090.09-462,200
Jul 21, 20250.090.100.090.090.09-5.26%642,500
Jul 18, 20250.090.100.090.100.105.56%409,000
Jul 17, 20250.090.100.090.090.09-483,400
Jul 16, 20250.090.100.090.090.09-5.26%2,658,300
Jul 15, 20250.090.100.090.100.105.56%1,678,800
Jul 14, 20250.090.100.090.090.09-5.26%492,100
Jul 11, 20250.090.100.090.100.10-279,200
Jul 10, 20250.090.100.090.100.105.56%471,800
Jul 9, 20250.090.090.090.090.09-765,000
Jul 8, 20250.090.100.090.090.09-433,200
Jul 7, 20250.090.100.090.090.09-1,005,300
Jul 4, 20250.090.100.090.090.09-1,520,800
Jul 3, 20250.090.090.090.090.09-5.26%1,030,200
Jul 2, 20250.090.100.090.100.10-1,227,900
Jul 1, 20250.090.100.090.100.10-229,900
Jun 30, 20250.090.100.090.100.105.56%1,993,800
Jun 26, 20250.090.100.090.090.09-406,500
Jun 25, 20250.100.100.090.090.09-5.26%1,892,400