Hextar Retail Berhad (KLSE:HEXRTL)
0.4600
0.00 (0.00%)
At close: Aug 29, 2025
Hextar Retail Berhad Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 10,000 |
Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 51,000 |
Jul 31, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 92,100 |
Jul 30, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 511,300 |
Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,430,000 |
Jul 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 136,500 |
Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
Jul 23, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,478,000 |
Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 725,900 |
Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 150,000 |
Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 51,000 |
Jul 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 1,346,600 |
Jul 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 2,603,500 |
Jul 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,519,000 |
Jul 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 2,027,600 |
Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.40% | 9,800 |
Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
Jul 7, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,764,800 |
Jul 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 20,500 |
Jul 3, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.25% | 2,751,600 |
Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,500,000 |
Jul 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.88% | 2,041,000 |
Jun 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 3,171,400 |
Jun 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 636,700 |
Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 1,000,000 |
Jun 24, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 229,400 |
Jun 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.30% | 987,400 |
Jun 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 242,000 |
Jun 19, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 64,800 |
Jun 18, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 2,816,200 |
Jun 17, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,782,600 |
Jun 16, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 1,369,100 |
Jun 13, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 43,000 |