Hextar Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.27	0.28	0.27	0.28	0.28	-	224,900
Jun 8, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	1,265,400
Jun 5, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	967,400
Jun 4, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	89,900
Jun 3, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	805,200
May 29, 2026	0.28	0.29	0.28	0.29	0.29	-	721,000
May 28, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	114,500
May 26, 2026	0.28	0.29	0.28	0.28	0.28	-1.75%	476,000
May 25, 2026	0.28	0.29	0.28	0.29	0.29	-	535,200
May 22, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	901,400
May 21, 2026	0.29	0.29	0.29	0.29	0.29	-	1,879,500
May 20, 2026	0.29	0.29	0.29	0.29	0.29	-	290,400
May 19, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	659,000
May 18, 2026	0.29	0.30	0.29	0.30	0.30	-	210,700
May 15, 2026	0.29	0.30	0.29	0.30	0.30	-	150,100
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	230,200
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	469,800
May 12, 2026	0.29	0.31	0.29	0.30	0.30	1.69%	7,114,500
May 11, 2026	0.30	0.30	0.29	0.30	0.30	-	73,900
May 8, 2026	0.29	0.30	0.29	0.30	0.30	-	645,100
May 7, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	13,181,900
May 6, 2026	0.29	0.29	0.29	0.29	0.29	-	1,425,500
May 5, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	329,000
May 4, 2026	0.29	0.30	0.29	0.30	0.30	-	10,508,100
Apr 30, 2026	0.30	0.30	0.30	0.30	0.30	-	10,438,700
Apr 29, 2026	0.30	0.30	0.29	0.30	0.30	-	517,400
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	291,900
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-	538,200
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	4,064,900
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,517,900
Apr 22, 2026	0.29	0.30	0.29	0.30	0.30	-	1,575,300
Apr 21, 2026	0.30	0.31	0.28	0.30	0.30	-	30,986,800
Apr 20, 2026	0.30	0.31	0.29	0.30	0.30	-	1,508,500
Apr 17, 2026	0.28	0.31	0.28	0.30	0.30	3.45%	2,477,100
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-	827,000
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	902,100
Apr 14, 2026	0.30	0.31	0.30	0.30	0.30	-	156,600
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	870,200
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	135,100
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	246,000
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	140,300
Apr 7, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	884,800
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	824,200
Apr 3, 2026	0.30	0.30	0.29	0.30	0.30	-	550,900
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-	27,400
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	210,100
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	326,000
Mar 30, 2026	0.30	0.31	0.29	0.31	0.31	-	494,000
Mar 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	149,000
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	724,300