Hextar Retail Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	121,000
Jul 17, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	369,800
Jul 16, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	390,100
Jul 15, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	237,000
Jul 14, 2026	0.40	0.41	0.40	0.41	0.41	-	344,600
Jul 13, 2026	0.41	0.41	0.40	0.41	0.41	-3.57%	187,400
Jul 10, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	544,800
Jul 9, 2026	0.41	0.42	0.41	0.42	0.42	-	82,100
Jul 8, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	204,300
Jul 7, 2026	0.41	0.41	0.41	0.41	0.41	-	337,500
Jul 6, 2026	0.41	0.41	0.41	0.41	0.41	-	1,464,700
Jul 3, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	466,700
Jul 2, 2026	0.42	0.42	0.42	0.42	0.42	-	241,100
Jul 1, 2026	0.42	0.42	0.41	0.42	0.42	-	1,156,400
Jun 30, 2026	0.40	0.42	0.40	0.42	0.42	-	687,500
Jun 29, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	191,500
Jun 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	247,500
Jun 25, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	311,000
Jun 24, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	71,500
Jun 23, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	2,449,700
Jun 22, 2026	0.43	0.43	0.43	0.43	0.43	-	198,000
Jun 19, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	70,000
Jun 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	181,000
Jun 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	126,000
Jun 15, 2026	0.42	0.45	0.42	0.45	0.45	5.95%	205,000
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	149,000
Jun 11, 2026	0.42	0.42	0.42	0.42	0.42	-2.35%	10,000
Jun 10, 2026	0.44	0.45	0.42	0.43	0.43	1.19%	1,105,700
Jun 9, 2026	0.44	0.45	0.42	0.42	0.42	-4.55%	304,700
Jun 8, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	694,300
Jun 5, 2026	0.43	0.48	0.43	0.44	0.44	2.35%	1,081,300
May 29, 2026	0.42	0.43	0.42	0.43	0.43	-	33,100
May 28, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	193,000
May 25, 2026	0.41	0.43	0.41	0.43	0.43	-	435,400
May 22, 2026	0.42	0.43	0.42	0.43	0.43	-	196,700
May 18, 2026	0.42	0.43	0.42	0.43	0.43	-	110,700
May 13, 2026	0.42	0.43	0.42	0.43	0.43	-	27,500
May 11, 2026	0.42	0.43	0.42	0.43	0.43	-	34,500
May 8, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	17,500
May 7, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	255,700
May 6, 2026	0.42	0.42	0.42	0.42	0.42	-	305,000
May 5, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	273,000
May 4, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	396,400
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	18,000
Apr 29, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	82,000
Apr 28, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	583,200
Apr 27, 2026	0.44	0.44	0.42	0.44	0.44	-	291,300
Apr 24, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	1,100
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	292,100
Apr 21, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	112,700