Hextar Industries Berhad (KLSE:HEXIND)
Malaysia · Delayed Price · Currency is MYR 0.3650
0.00 (0.00%)
At close: Oct 27, 2025
Hextar Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 5,107,400 |
| Oct 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 7,872,000 |
| Oct 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 5,786,100 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 7,659,000 |
| Oct 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 3,412,500 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 97,600 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 3,176,700 |
| Oct 15, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 2,946,900 |
| Oct 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,780,900 |
| Oct 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,639,900 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 2,976,900 |
| Oct 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 5,449,400 |
| Oct 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,231,900 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 5,650,800 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 7,081,900 |
| Oct 3, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 5,585,100 |
| Oct 2, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 6,034,700 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 6,024,700 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 4,273,600 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 6,416,300 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,396,500 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 3,675,200 |
| Sep 24, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,496,800 |
| Sep 23, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 3,362,700 |
| Sep 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 5,390,000 |
| Sep 19, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,390,900 |
| Sep 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 3,208,300 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 3,197,900 |
| Sep 12, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,515,200 |
| Sep 11, 2025 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 4,441,600 |
| Sep 10, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,197,600 |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.82% | 4,809,900 |
| 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 |