Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.90	0.56%	2,526,200
Sep 3, 2025	0.90	0.90	0.89	0.90	0.89	-	2,294,000
Sep 2, 2025	0.90	0.90	0.89	0.90	0.89	-	4,415,500
Aug 29, 2025	0.90	0.91	0.89	0.90	0.89	-	5,856,300
Aug 28, 2025	0.89	0.90	0.89	0.90	0.89	1.13%	2,834,500
Aug 27, 2025	0.89	0.89	0.89	0.89	0.88	-	2,478,800
Aug 26, 2025	0.90	0.90	0.89	0.89	0.88	-1.12%	3,703,100
Aug 25, 2025	0.90	0.90	0.90	0.90	0.89	-0.56%	2,138,700
Aug 22, 2025	0.90	0.90	0.90	0.90	0.90	-	1,635,100
Aug 21, 2025	0.90	0.91	0.90	0.90	0.90	0.56%	2,066,200
Aug 20, 2025	0.90	0.90	0.90	0.90	0.89	-0.56%	4,255,000
Aug 19, 2025	0.90	0.91	0.90	0.90	0.90	-	1,916,100
Aug 18, 2025	0.90	0.91	0.90	0.90	0.90	-	2,562,600
Aug 15, 2025	0.90	0.90	0.90	0.90	0.90	-	1,810,600
Aug 14, 2025	0.90	0.90	0.90	0.90	0.90	-	1,822,800
Aug 13, 2025	0.90	0.90	0.90	0.90	0.90	-	1,762,700
Aug 12, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	1,737,900
Aug 11, 2025	0.90	0.90	0.90	0.90	0.89	-0.56%	5,362,500
Aug 8, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	1,590,200
Aug 7, 2025	0.91	0.91	0.90	0.90	0.89	-1.10%	1,474,500
Aug 6, 2025	0.90	0.91	0.89	0.91	0.90	-	2,150,100
Aug 5, 2025	0.90	0.91	0.90	0.91	0.90	0.56%	1,855,100
Aug 4, 2025	0.90	0.91	0.90	0.90	0.90	-0.55%	1,420,800
Aug 1, 2025	0.91	0.91	0.90	0.91	0.90	0.56%	1,506,100
Jul 31, 2025	0.92	0.92	0.90	0.90	0.90	-1.64%	5,600,100
Jul 30, 2025	0.92	0.92	0.91	0.92	0.91	0.55%	1,454,100
Jul 29, 2025	0.91	0.92	0.91	0.91	0.90	0.55%	1,351,900
Jul 28, 2025	0.91	0.91	0.91	0.91	0.90	-0.55%	2,314,400
Jul 25, 2025	0.91	0.92	0.91	0.91	0.90	-	1,694,000
Jul 24, 2025	0.91	0.92	0.91	0.91	0.90	0.55%	1,330,800
Jul 23, 2025	0.91	0.91	0.90	0.91	0.90	-	2,136,100
Jul 22, 2025	0.91	0.92	0.91	0.91	0.90	-0.55%	1,440,000
Jul 21, 2025	0.91	0.91	0.90	0.91	0.90	0.55%	558,000
Jul 18, 2025	0.91	0.91	0.90	0.91	0.90	-0.55%	2,404,100
Jul 17, 2025	0.92	0.92	0.91	0.91	0.90	-0.55%	1,104,100
Jul 16, 2025	0.91	0.92	0.90	0.92	0.91	0.55%	941,000
Jul 15, 2025	0.91	0.92	0.91	0.91	0.90	-0.55%	1,803,100
Jul 14, 2025	0.92	0.92	0.91	0.92	0.91	-	1,460,600
Jul 11, 2025	0.91	0.92	0.91	0.92	0.91	0.55%	1,038,700
Jul 10, 2025	0.92	0.92	0.91	0.91	0.90	-1.09%	1,400,200
Jul 9, 2025	0.92	0.92	0.91	0.92	0.91	0.55%	2,013,300
Jul 8, 2025	0.91	0.92	0.91	0.92	0.91	0.55%	1,584,200
Jul 7, 2025	0.91	0.92	0.90	0.91	0.90	0.55%	2,079,400
Jul 4, 2025	0.90	0.91	0.90	0.91	0.90	1.12%	2,159,600
Jul 3, 2025	0.89	0.90	0.89	0.90	0.89	0.56%	2,334,000