Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia · Delayed Price · Currency is MYR 0.4750
-0.0050 (-1.04%)
At close: Oct 24, 2025
Hextar Retail Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 6,379,000 |
| Oct 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 4,189,500 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 70,200 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 232,700 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 109,300 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,092,400 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,763,900 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 3,104,200 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,144,600 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 55,300 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 3,165,900 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,910,900 |
| Oct 7, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 2,847,800 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 2,693,600 |
| Oct 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 2,016,600 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,165,100 |
| Oct 1, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 1,534,500 |
| Sep 30, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,842,600 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 368,500 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 48,700 |
| Sep 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 878,000 |
| Sep 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 1,301,500 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 273,600 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,800 |
| Sep 17, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 446,300 |
| Sep 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 307,100 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 176,400 |
| Sep 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 623,500 |
| Sep 9, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 566,400 |
| Sep 8, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 542,900 |
| Sep 4, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | - | 1,097,100 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 2,874,700 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 450,000 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 73,600 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,524,800 |
| Aug 27, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 342,200 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 737,300 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 89,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 441,700 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 1,133,200 |
| Aug 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 57,100 |
| Aug 19, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 262,100 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 136,400 |
| Aug 14, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 18,200 |
| Aug 13, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -4.26% | 728,400 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30% | 100 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,000 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 168,900 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 186,400 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 40,600 |