Skip to main content
logo
Hextar Healthcare Berhad (KLSE:HEXCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
-0.0100 (-11.11%)
At close: Apr 1, 2026

Hextar Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20260.100.100.080.080.08-11.11%2,439,800
Mar 31, 20260.090.100.080.090.095.88%12,410,100
Mar 30, 20260.080.090.080.090.096.25%2,588,300
Mar 27, 20260.080.080.070.080.086.67%252,500
Mar 26, 20260.080.080.070.080.08-6.25%749,900
Mar 25, 20260.080.080.080.080.08-24,800
Mar 24, 20260.080.080.080.080.08-74,200
Mar 19, 20260.080.080.070.080.086.67%334,000
Mar 18, 20260.080.080.080.080.08-111,600
Mar 17, 20260.080.080.080.080.08-461,100
Mar 16, 20260.080.080.080.080.08-6.25%164,100
Mar 13, 20260.080.080.080.080.08-122,100
Mar 12, 20260.070.080.070.080.086.67%59,600
Mar 11, 20260.070.080.070.080.08-254,300
Mar 10, 20260.080.080.070.080.08-435,400
Mar 9, 20260.080.080.070.080.08-6.25%477,700
Mar 6, 20260.080.080.070.080.08-1,076,100
Mar 5, 20260.080.080.080.080.08-411,300
Mar 4, 20260.080.080.080.080.08-5.88%820,800
Mar 3, 20260.080.090.080.090.096.25%320,000
Mar 2, 20260.080.080.080.080.08-5.88%138,000
Feb 27, 20260.080.090.080.090.09-333,200
Feb 26, 20260.080.090.080.090.0913.33%111,300
Feb 25, 20260.080.090.080.080.08-11.76%167,300
Feb 24, 20260.080.090.080.090.096.25%58,000
Feb 23, 20260.080.090.080.080.086.67%61,900
Feb 20, 20260.080.080.080.080.08-179,200
Feb 19, 20260.080.080.080.080.08-6.25%181,600
Feb 16, 20260.080.080.080.080.08-30,600
Feb 13, 20260.080.080.080.080.08-91,200
Feb 12, 20260.080.080.080.080.08-341,300
Feb 11, 20260.080.080.080.080.08-60,000
Feb 10, 20260.080.080.080.080.08-316,800
Feb 9, 20260.080.080.080.080.08-39,300
Feb 6, 20260.080.080.080.080.08-293,700
Feb 5, 20260.080.080.080.080.08-392,300
Feb 4, 20260.080.080.080.080.08-95,400
Feb 3, 20260.080.080.080.080.08-357,800
Jan 30, 20260.080.080.080.080.08-112,200
Jan 29, 20260.080.080.080.080.08-193,200
Jan 28, 20260.090.090.080.080.08-234,600
Jan 27, 20260.080.080.080.080.08-535,100
Jan 26, 20260.080.080.080.080.08-5.88%489,300
Jan 23, 20260.080.090.080.090.096.25%166,500
Jan 22, 20260.090.090.080.080.08-5.88%122,900
Jan 21, 20260.090.090.090.090.09-12,000
Jan 20, 20260.090.090.080.090.09-622,900
Jan 19, 20260.090.090.090.090.09-605,400
Jan 16, 20260.090.090.090.090.09-161,700
Jan 15, 20260.090.090.090.090.09-5.56%306,200