Skip to main content
logo
Hextar Healthcare Berhad (KLSE:HEXCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0750
0.00 (0.00%)
At close: May 29, 2026

Hextar Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20260.080.080.070.080.08-350,200
Apr 27, 20260.070.080.070.080.08-70,500
Apr 24, 20260.080.080.080.080.08-927,100
Apr 23, 20260.080.080.080.080.08-6.25%143,100
Apr 22, 20260.080.080.080.080.086.67%165,100
Apr 21, 20260.070.080.070.080.08-6.25%833,300
Apr 20, 20260.080.080.070.080.086.67%588,700
Apr 17, 20260.080.080.070.080.08-637,900
Apr 16, 20260.080.080.070.080.08-887,700
Apr 15, 20260.080.080.080.080.08-6.25%1,255,800
Apr 14, 20260.080.080.080.080.08-495,300
Apr 13, 20260.080.080.080.080.08-227,200
Apr 10, 20260.080.080.080.080.08-115,400
Apr 9, 20260.080.080.080.080.086.67%22,200
Apr 8, 20260.080.080.080.080.08-11.76%1,674,100
Apr 7, 20260.080.090.080.090.09-408,400
Apr 6, 20260.090.090.080.090.096.25%2,895,700
Apr 3, 20260.080.090.080.080.08-2,976,400
Apr 2, 20260.080.090.080.080.08-10,773,400
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