Hextar Industries Berhad (KLSE:HEXIND)
Malaysia · Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Oct 9, 2026
Hextar Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 303,500 |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 2,905,100 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 293,800 |
| Oct 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 434,100 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 247,700 |
| Oct 2, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 553,700 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 358,100 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 191,900 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 194,300 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 60,000 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,173,500 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 319,000 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 42,200 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 240,100 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 65,800 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 405,600 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,107,100 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 590,000 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,584,000 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 66,000 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 336,600 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 460,200 |
| Sep 8, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,076,000 |
| Sep 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 260,300 |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 540,100 |
| Sep 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 945,100 |
| Sep 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 594,500 |
| Sep 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,090,200 |
| Aug 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 481,000 |
| Aug 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.77% | 5,008,500 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 2,102,600 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,630,600 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 8,482,600 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 6,918,600 |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 94,900 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 140,100 |
| Aug 14, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 443,100 |
| Aug 13, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 637,100 |
| Aug 12, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 267,000 |
| Aug 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Aug 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 48,200 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 10,100 |
| Aug 6, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 6,162,100 |
| Aug 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 103,100 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 9,879,100 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 8,144,500 |
| Jul 31, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 80,600 |
| Jul 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 531,300 |
| Jul 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 634,800 |
| Jul 24, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 147,200 |