Hextar Retail Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.42	0.40	0.42	0.42	1.20%	27,500
Oct 8, 2026	0.42	0.42	0.41	0.42	0.42	5.06%	32,200
Oct 7, 2026	0.36	0.43	0.36	0.40	0.40	8.22%	1,009,700
Oct 6, 2026	0.37	0.37	0.36	0.37	0.37	-2.67%	272,100
Oct 5, 2026	0.39	0.39	0.33	0.38	0.38	-6.25%	650,400
Oct 2, 2026	0.40	0.40	0.40	0.40	0.40	-	614,600
Oct 1, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Sep 30, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	35,200
Sep 29, 2026	0.42	0.42	0.40	0.41	0.41	-4.71%	73,200
Sep 28, 2026	0.42	0.43	0.42	0.43	0.43	-	129,000
Sep 25, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	842,100
Sep 24, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	6,200
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-	65,100
Sep 22, 2026	0.43	0.43	0.43	0.43	0.43	-	65,300
Sep 21, 2026	0.43	0.43	0.43	0.43	0.43	-	144,700
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-	630,400
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	855,700
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-	254,500
Sep 14, 2026	0.43	0.43	0.42	0.42	0.42	-	513,800
Sep 11, 2026	0.43	0.43	0.42	0.42	0.42	-	586,800
Sep 10, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	480,600
Sep 9, 2026	0.43	0.43	0.43	0.43	0.43	-	182,800
Sep 8, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	99,000
Sep 7, 2026	0.42	0.43	0.42	0.42	0.42	-	13,591,800
Sep 4, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	11,747,000
Sep 3, 2026	0.41	0.42	0.41	0.41	0.41	-1.20%	259,300
Sep 2, 2026	0.41	0.42	0.40	0.42	0.42	2.47%	1,371,500
Sep 1, 2026	0.42	0.42	0.41	0.41	0.41	-3.57%	28,500
Aug 28, 2026	0.40	0.42	0.38	0.42	0.42	5.00%	1,113,800
Aug 27, 2026	0.41	0.41	0.40	0.40	0.40	-	1,919,600
Aug 26, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	68,500
Aug 24, 2026	0.41	0.41	0.41	0.41	0.41	-2.41%	945,700
Aug 21, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	26,100
Aug 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	61,900
Aug 19, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	68,000
Aug 18, 2026	0.41	0.42	0.41	0.42	0.42	-	410,600
Aug 17, 2026	0.41	0.42	0.41	0.42	0.42	-1.18%	21,000
Aug 14, 2026	0.41	0.43	0.40	0.43	0.43	-	154,000
Aug 13, 2026	0.41	0.43	0.40	0.43	0.43	6.25%	109,600
Aug 12, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Aug 11, 2026	0.41	0.43	0.40	0.40	0.40	-1.23%	133,100
Aug 10, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	62,600
Aug 7, 2026	0.40	0.40	0.40	0.40	0.40	-	243,000
Aug 6, 2026	0.40	0.40	0.40	0.40	0.40	-	436,000
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	80,000
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-	134,800
Jul 31, 2026	0.39	0.40	0.39	0.40	0.40	1.27%	165,000
Jul 30, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	840,500
Jul 29, 2026	0.39	0.40	0.39	0.40	0.40	-	347,000
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	59,000