Hextar Retail Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.45	0.45	0.43	0.45	0.45	-2.20%	116,800
Apr 6, 2026	0.45	0.46	0.45	0.46	0.46	-	50,600
Apr 3, 2026	0.46	0.50	0.44	0.46	0.46	1.11%	452,800
Apr 2, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Mar 31, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	294,700
Mar 30, 2026	0.45	0.47	0.44	0.44	0.44	-5.38%	84,500
Mar 27, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	2,048,600
Mar 25, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	85,000
Mar 24, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	300
Mar 19, 2026	0.45	0.46	0.45	0.46	0.46	1.11%	407,500
Mar 18, 2026	0.44	0.45	0.44	0.45	0.45	-	1,019,100
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-	287,200
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	-	71,700
Mar 13, 2026	0.44	0.45	0.44	0.45	0.45	3.45%	807,900
Mar 12, 2026	0.44	0.45	0.44	0.44	0.44	-2.25%	295,700
Mar 11, 2026	0.44	0.47	0.44	0.45	0.45	-	492,200
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-2.20%	77,600
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	102,000
Mar 6, 2026	0.48	0.55	0.46	0.47	0.47	4.44%	271,600
Mar 5, 2026	0.46	0.48	0.45	0.45	0.45	-	979,600
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	-2.17%	6,000
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	32,700
Feb 27, 2026	0.45	0.47	0.45	0.47	0.47	-	48,000
Feb 26, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	144,300
Feb 25, 2026	0.46	0.47	0.45	0.45	0.45	-1.10%	59,600
Feb 24, 2026	0.46	0.46	0.46	0.46	0.46	-	20,000
Feb 23, 2026	0.46	0.46	0.46	0.46	0.46	-	20,000
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	-	30,000
Feb 16, 2026	0.46	0.46	0.46	0.46	0.46	-3.19%	22,800
Feb 11, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	310,400
Feb 10, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	345,900
Feb 9, 2026	0.46	0.46	0.45	0.46	0.46	-	233,000
Feb 6, 2026	0.46	0.46	0.46	0.46	0.46	-	100,000
Feb 5, 2026	0.46	0.46	0.46	0.46	0.46	-	169,700
Feb 4, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	70,000
Feb 3, 2026	0.46	0.47	0.46	0.47	0.47	-	34,000
Jan 30, 2026	0.47	0.47	0.46	0.47	0.47	-	145,800
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Jan 28, 2026	0.48	0.48	0.47	0.47	0.47	-	28,000
Jan 27, 2026	0.46	0.48	0.46	0.47	0.47	1.09%	345,200
Jan 26, 2026	0.46	0.46	0.46	0.46	0.46	-	36,100
Jan 23, 2026	0.46	0.48	0.46	0.46	0.46	-4.17%	66,400
Jan 22, 2026	0.47	0.48	0.47	0.48	0.48	4.35%	371,700
Jan 21, 2026	0.47	0.48	0.46	0.46	0.46	-	214,200
Jan 20, 2026	0.46	0.48	0.45	0.46	0.46	-	76,300
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-5.15%	945,000
Jan 16, 2026	0.48	0.49	0.48	0.49	0.49	1.04%	569,400
Jan 15, 2026	0.47	0.48	0.47	0.48	0.48	1.05%	156,900
Jan 14, 2026	0.47	0.48	0.47	0.48	0.48	-1.04%	779,600
Jan 13, 2026	0.47	0.48	0.47	0.48	0.48	-	412,700