Skip to main content
logo
Hextar Healthcare Berhad (KLSE:HEXCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0550
-0.0050 (-8.33%)
At close: Jul 14, 2026

Hextar Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 20260.060.060.060.060.06-8.33%126,700
Jul 13, 20260.060.060.060.060.06-227,100
Jul 10, 20260.060.060.060.060.06-38,000
Jul 9, 20260.060.060.060.060.069.09%327,800
Jul 8, 20260.060.060.060.060.06-997,400
Jul 7, 20260.060.060.060.060.06-8.33%784,600
Jul 6, 20260.060.060.060.060.069.09%104,000
Jul 3, 20260.060.060.060.060.06-588,200
Jul 2, 20260.060.060.050.060.06-8.33%2,295,500
Jul 1, 20260.060.060.060.060.06-164,900
Jun 30, 20260.060.060.060.060.069.09%209,500
Jun 29, 20260.060.060.060.060.06-8.33%222,100
Jun 26, 20260.060.060.060.060.06-121,900
Jun 25, 20260.060.060.060.060.06-55,100
Jun 24, 20260.060.060.060.060.06-2,454,400
Jun 23, 20260.060.070.060.060.06-330,300
Jun 22, 20260.060.060.060.060.06-7.69%708,100
Jun 19, 20260.060.070.060.070.078.33%810,900
Jun 18, 20260.060.060.060.060.06-485,000
Jun 16, 20260.060.070.060.060.06-425,600
Jun 15, 20260.060.070.060.060.06-834,300
Jun 12, 20260.070.070.060.060.06-7.69%1,003,000
Jun 11, 20260.070.070.060.070.07-355,300
Jun 10, 20260.070.070.070.070.07-814,100
Jun 9, 20260.070.070.070.070.07-7.14%1,697,300
Jun 8, 20260.070.070.070.070.07-210,500
Jun 5, 20260.070.070.070.070.07-6.67%243,000
Jun 4, 20260.070.080.070.080.087.14%620,600
Jun 3, 20260.070.070.070.070.07-6.67%4,007,200
May 29, 20260.070.080.070.080.08-261,800
May 28, 20260.070.080.070.080.08-116,000
May 26, 20260.080.080.070.080.08-109,200
May 25, 20260.070.080.070.080.087.14%20,000
May 22, 20260.070.070.070.070.07-6.67%58,100
May 21, 20260.070.080.070.080.08-35,000
May 20, 20260.080.080.070.080.08-6.25%831,000
May 19, 20260.070.080.070.080.086.67%906,000
May 18, 20260.080.080.070.080.08-91,100
May 15, 20260.080.080.070.080.08-775,000
May 14, 20260.080.080.080.080.08-2,256,900
May 13, 20260.080.080.080.080.08-6.25%1,408,300
May 12, 20260.080.080.080.080.08-217,400
May 11, 20260.080.080.080.080.08-4,718,700
May 8, 20260.080.080.070.080.086.67%1,740,600
May 7, 20260.070.080.070.080.08-26,600
May 6, 20260.070.080.070.080.08-4,200
May 5, 20260.070.080.070.080.08-110,000
May 4, 20260.080.080.070.080.08-155,300
Apr 30, 20260.080.080.080.080.08-6.25%257,000
Apr 29, 20260.070.080.070.080.086.67%965,700