Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.4600
0.00 (0.00%)
At close: Aug 29, 2025

Hextar Retail Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.460.460.450.460.46-73,600
Aug 28, 20250.470.470.450.460.46-1.08%1,524,800
Aug 27, 20250.450.470.450.470.473.33%342,200
Aug 26, 20250.460.460.450.450.45-737,300
Aug 25, 20250.450.450.450.450.45-4.26%89,000
Aug 22, 20250.460.470.450.470.47-441,700
Aug 21, 20250.460.470.450.470.472.17%1,133,200
Aug 20, 20250.440.460.440.460.464.55%57,100
Aug 19, 20250.440.460.440.440.441.15%262,100
Aug 18, 20250.460.470.440.440.44-5.43%136,400
Aug 14, 20250.440.460.440.460.462.22%18,200
Aug 13, 20250.440.460.440.450.45-4.26%728,400
Aug 12, 20250.470.470.470.470.473.30%100
Aug 11, 20250.460.460.460.460.46-3,000
Aug 8, 20250.440.460.440.460.462.25%168,900
Aug 7, 20250.430.450.430.450.451.14%186,400
Aug 6, 20250.440.440.430.440.44-40,600
Aug 4, 20250.440.440.440.440.44-1.12%10,000
Aug 1, 20250.450.450.450.450.45-51,000
Jul 31, 20250.440.460.440.450.45-92,100
Jul 30, 20250.430.460.430.450.451.14%511,300
Jul 28, 20250.440.440.440.440.44-2,430,000
Jul 25, 20250.420.440.420.440.441.15%136,500
Jul 24, 20250.440.440.440.440.44-100
Jul 23, 20250.420.440.420.440.441.16%2,478,000
Jul 22, 20250.440.440.430.430.43-2.27%725,900
Jul 18, 20250.440.440.440.440.44-1.12%150,000
Jul 16, 20250.440.450.440.450.45-51,000
Jul 15, 20250.440.450.440.450.45-1.11%1,346,600
Jul 14, 20250.440.450.440.450.453.45%2,603,500
Jul 11, 20250.440.440.440.440.44-1,519,000
Jul 10, 20250.460.460.440.440.44-2,027,600
Jul 9, 20250.440.440.440.440.44-4.40%9,800
Jul 8, 20250.460.460.460.460.46-10,000
Jul 7, 20250.440.460.440.460.462.25%1,764,800
Jul 4, 20250.430.450.430.450.452.30%20,500
Jul 3, 20250.450.460.430.440.44-2.25%2,751,600
Jul 2, 20250.450.450.450.450.45-1.11%1,500,000
Jul 1, 20250.430.450.430.450.455.88%2,041,000
Jun 30, 20250.440.440.430.430.43-3.41%3,171,400
Jun 26, 20250.440.440.440.440.44-1.12%636,700
Jun 25, 20250.450.450.450.450.451.14%1,000,000
Jun 24, 20250.430.440.420.440.443.53%229,400
Jun 23, 20250.430.430.430.430.43-2.30%987,400
Jun 20, 20250.440.440.440.440.44-1.14%242,000
Jun 19, 20250.450.450.430.440.44-64,800
Jun 18, 20250.430.440.430.440.44-2,816,200
Jun 17, 20250.430.450.430.440.44-1,782,600
Jun 16, 20250.440.440.430.440.442.33%1,369,100
Jun 13, 20250.440.440.430.430.43-3.37%43,000