Hextar Global Berhad (KLSE:HEXTAR)
Malaysia · Delayed Price · Currency is MYR 0.8950
-0.0050 (-0.56%)
At close: Nov 17, 2025
Hextar Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 6,626,700 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,359,800 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,571,200 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,004,500 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 3,948,800 |
| Nov 10, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 3,304,300 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,578,900 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,019,300 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,490,900 |
| Nov 4, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,085,600 |
| Nov 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 3,067,300 |
| Oct 31, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.12% | 5,937,000 |
| Oct 30, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 5,795,700 |
| Oct 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,162,600 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,895,800 |
| Oct 27, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,578,900 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,396,900 |
| Oct 23, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 4,646,300 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,951,900 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,681,200 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,462,400 |
| Oct 16, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 2,306,600 |
| Oct 15, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 5,321,000 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,420,200 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 1,778,200 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 2,241,500 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,675,100 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 1,832,200 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,457,500 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,167,800 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,267,300 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,376,900 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 2,481,200 |
| Sep 30, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 3,060,900 |
| Sep 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 2,751,300 |
| Sep 26, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,137,200 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,825,300 |
| Sep 24, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 5,178,100 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 2,712,400 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,104,400 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 2,665,200 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,984,000 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 4,067,200 |
| Sep 12, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 1,815,000 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 5,418,300 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | - | 4,231,400 |
| Sep 9, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | - | 1,386,500 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | -0.56% | 3,788,800 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 0.56% | 2,526,200 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | - | 2,294,000 |