Hextar Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	126,200
Feb 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	279,500
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	-	184,800
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	-	123,700
Feb 23, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	412,600
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	36,300
Feb 19, 2026	0.32	0.33	0.32	0.32	0.32	-	154,000
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	153,300
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	-	279,800
Feb 12, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	920,400
Feb 11, 2026	0.31	0.32	0.30	0.31	0.31	-	819,600
Feb 10, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	793,300
Feb 9, 2026	0.32	0.35	0.32	0.33	0.33	1.54%	871,700
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	-	454,600
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	662,200
Feb 4, 2026	0.32	0.33	0.32	0.33	0.33	-	340,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	979,600
Jan 30, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	577,900
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	404,800
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-	739,600
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	28,400
Jan 26, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	300,300
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	158,500
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	199,600
Jan 21, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	192,500
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	81,100
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	116,700
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-	208,400
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	116,600
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,334,900
Jan 13, 2026	0.33	0.34	0.33	0.34	0.34	-	691,800
Jan 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	882,500
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	332,800
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,034,000
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,936,000
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-	305,200
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	278,100
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	158,000
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	4,180,200
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	2,703,700
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-	1,265,400
Dec 26, 2025	0.32	0.32	0.30	0.32	0.32	-	7,230,100
Dec 24, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	14,763,200
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	109,400
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	350,200
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	3,416,900
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	-	2,857,300
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	-	1,016,100
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	2,985,500
Dec 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	356,100