Hextar Retail Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	206,600
Apr 17, 2026	0.44	0.45	0.44	0.45	0.45	-	116,800
Apr 16, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	107,000
Apr 15, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	205,600
Apr 14, 2026	0.43	0.45	0.43	0.45	0.45	-	5,300
Apr 10, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	205,600
Apr 9, 2026	0.45	0.46	0.45	0.46	0.46	2.25%	36,000
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