Hextar Industries Berhad (KLSE:HEXIND)
Malaysia · Delayed Price · Currency is MYR 0.3550
-0.0050 (-1.39%)
At close: Sep 8, 2025
Hextar Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 4,219,300 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 3,414,400 |
| Sep 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 4,004,500 |
| Sep 2, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,210,300 |
| Aug 29, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 3,568,500 |
| Aug 28, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 3,453,800 |
| Aug 27, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,253,300 |
| Aug 26, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 4,779,600 |
| Aug 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,709,700 |
| Aug 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,673,100 |
| Aug 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,811,800 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 3,239,800 |
| Aug 19, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,856,000 |
| Aug 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,870,100 |
| Aug 15, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 2,717,900 |
| Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,764,400 |
| Aug 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 3,479,300 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 3,535,000 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 4,052,800 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 6,748,600 |
| Aug 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 3,817,800 |
| Aug 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,703,900 |
| Aug 5, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,060,500 |
| Aug 4, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,421,900 |
| Aug 1, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,010,000 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,974,300 |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 3,326,000 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 2,874,400 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 3,128,700 |
| Jul 25, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 3,086,300 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 3,277,400 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 3,313,500 |
| Jul 22, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 4,542,500 |
| Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 3,758,700 |
| Jul 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,713,000 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,069,900 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,093,700 |
| Jul 15, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 3,849,000 |
| Jul 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 3,355,100 |
| Jul 11, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 3,200,500 |
| Jul 10, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 2.82% | 3,596,000 |
| Jul 9, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 3,163,400 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 2,789,000 |
| Jul 7, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 3,785,300 |
| Jul 4, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,535,400 |
| Jul 3, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,054,600 |
| Jul 2, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,605,800 |
| Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,768,100 |
| Jun 30, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,112,200 |
| Jun 26, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 3,058,700 |