Hextar Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	0.33	0.34	0.33	0.34	0.34	-	963,400
Dec 11, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	567,000
Dec 10, 2025	0.34	0.34	0.33	0.34	0.34	-	1,472,100
Dec 9, 2025	0.34	0.34	0.33	0.34	0.34	-	533,200
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	-	552,900
Dec 5, 2025	0.33	0.34	0.32	0.34	0.34	-	1,652,900
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-1.45%	461,300
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	-	577,900
Dec 2, 2025	0.35	0.35	0.33	0.35	0.35	-	235,900
Dec 1, 2025	0.35	0.35	0.33	0.35	0.35	-	436,000
Nov 28, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	173,600
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	-	408,400
Nov 26, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	3,927,100
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	45,700
Nov 24, 2025	0.34	0.35	0.33	0.34	0.34	-	497,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	84,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	30,100
Nov 19, 2025	0.35	0.35	0.33	0.35	0.35	-	330,500
Nov 18, 2025	0.35	0.35	0.33	0.35	0.35	-	630,000
Nov 17, 2025	0.35	0.35	0.34	0.35	0.35	-	490,900
Nov 14, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	166,400
Nov 12, 2025	0.35	0.36	0.35	0.36	0.36	-	1,000,000
Nov 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	4,531,600
Nov 10, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,313,000
Nov 7, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	600,700
Nov 6, 2025	0.35	0.36	0.35	0.35	0.35	-	3,163,400
Nov 5, 2025	0.35	0.36	0.35	0.35	0.35	-	3,355,500