Hextar Retail Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 27, 2026	0.39	0.40	0.39	0.40	0.40	-	92,700
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	-	202,300
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	325,000
Jul 22, 2026	0.40	0.41	0.40	0.41	0.41	-	135,700
Jul 21, 2026	0.40	0.41	0.40	0.41	0.41	-	139,100
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