Hextar Industries Berhad (KLSE:HEXIND)
Malaysia · Delayed Price · Currency is MYR 0.2500
-0.0050 (-1.96%)
At close: Oct 30, 2026
Hextar Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 207,800 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 72,700 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 175,700 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 582,900 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 181,000 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 159,000 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 255,000 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 374,700 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 528,500 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 534,000 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 82,500 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,963,500 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 418,900 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 460,300 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,050,600 |
| 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 |