Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	3,656,800
Mar 18, 2026	0.79	0.80	0.79	0.80	0.80	1.91%	2,590,100
Mar 17, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	3,362,600
Mar 16, 2026	0.80	0.80	0.76	0.80	0.80	0.63%	3,599,300
Mar 13, 2026	0.80	0.81	0.79	0.80	0.80	-	3,395,600
Mar 12, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	3,594,800
Mar 11, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	3,333,100
Mar 10, 2026	0.80	0.80	0.79	0.80	0.80	-	4,147,500
Mar 9, 2026	0.80	0.80	0.79	0.80	0.80	-	3,423,700
Mar 6, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	3,137,400
Mar 5, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	2,109,400
Mar 4, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	3,100,600
Mar 3, 2026	0.81	0.82	0.81	0.82	0.82	1.23%	3,955,100
Mar 2, 2026	0.80	0.81	0.78	0.81	0.81	1.25%	2,803,900
Feb 27, 2026	0.80	0.81	0.79	0.80	0.80	-0.62%	6,430,900
Feb 26, 2026	0.81	0.82	0.80	0.81	0.81	-0.62%	3,651,400
Feb 25, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	4,208,100
Feb 24, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	3,426,600
Feb 23, 2026	0.81	0.83	0.81	0.81	0.81	0.62%	7,130,300
Feb 20, 2026	0.81	0.81	0.80	0.81	0.81	-1.23%	3,287,000
Feb 19, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	4,036,700
Feb 16, 2026	0.81	0.83	0.80	0.82	0.82	1.23%	4,017,700
Feb 13, 2026	0.81	0.83	0.80	0.81	0.81	-	3,342,900
Feb 12, 2026	0.82	0.83	0.78	0.81	0.81	-0.61%	5,544,400
Feb 11, 2026	0.82	0.83	0.81	0.82	0.82	-1.21%	3,137,400
Feb 10, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	2,855,900
Feb 9, 2026	0.84	0.84	0.82	0.83	0.83	-	3,664,300
Feb 6, 2026	0.84	0.85	0.82	0.83	0.83	-1.19%	3,192,700
Feb 5, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	4,929,300
Feb 4, 2026	0.84	0.86	0.83	0.85	0.85	1.80%	2,889,400
Feb 3, 2026	0.84	0.84	0.83	0.84	0.84	-0.60%	4,295,300
Jan 30, 2026	0.85	0.86	0.82	0.84	0.84	-1.18%	7,665,200
Jan 29, 2026	0.86	0.87	0.81	0.85	0.85	-2.30%	11,570,900
Jan 28, 2026	0.88	0.89	0.86	0.87	0.87	-0.57%	10,228,800
Jan 27, 2026	0.89	0.89	0.88	0.88	0.88	-1.69%	5,071,700
Jan 26, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	4,283,700
Jan 23, 2026	0.90	0.90	0.89	0.90	0.90	-0.56%	4,413,000
Jan 22, 2026	0.91	0.92	0.89	0.90	0.90	-0.55%	4,863,300
Jan 21, 2026	0.92	0.93	0.90	0.91	0.91	-1.63%	4,124,700
Jan 20, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	4,210,700
Jan 19, 2026	0.92	0.93	0.92	0.93	0.93	0.54%	3,352,900
Jan 16, 2026	0.92	0.93	0.91	0.92	0.92	-	2,838,700
Jan 15, 2026	0.91	0.92	0.91	0.92	0.92	1.66%	4,048,500
Jan 14, 2026	0.91	0.91	0.90	0.91	0.91	-	2,840,600
Jan 13, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	3,268,900
Jan 12, 2026	0.92	0.92	0.91	0.92	0.92	-	3,958,000
Jan 9, 2026	0.90	0.92	0.90	0.92	0.92	1.67%	5,411,300
Jan 8, 2026	0.90	0.91	0.90	0.90	0.90	-	5,848,700
Jan 7, 2026	0.90	0.90	0.90	0.90	0.90	-	3,907,500
Jan 6, 2026	0.90	0.91	0.90	0.90	0.90	-	4,843,800