Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	5,752,000
Apr 28, 2026	0.76	0.78	0.76	0.77	0.77	0.66%	7,085,200
Apr 27, 2026	0.77	0.77	0.76	0.76	0.76	-	5,723,800
Apr 24, 2026	0.78	0.78	0.75	0.76	0.76	-0.65%	6,832,200
Apr 23, 2026	0.77	0.78	0.76	0.77	0.77	-	10,170,900
Apr 22, 2026	0.77	0.78	0.75	0.77	0.77	-0.65%	10,162,000
Apr 21, 2026	0.77	0.77	0.72	0.77	0.77	-	26,406,100
Apr 20, 2026	0.78	0.79	0.73	0.77	0.77	-	9,366,000
Apr 17, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	3,282,900
Apr 16, 2026	0.79	0.79	0.77	0.78	0.78	-	2,901,500
Apr 15, 2026	0.79	0.79	0.78	0.78	0.78	-1.89%	5,232,700
Apr 14, 2026	0.81	0.81	0.79	0.80	0.80	-3.05%	3,441,400
Apr 13, 2026	0.79	0.82	0.79	0.82	0.82	3.80%	2,765,600
Apr 10, 2026	0.79	0.80	0.79	0.79	0.79	-0.63%	3,794,400
Apr 9, 2026	0.79	0.80	0.78	0.80	0.80	0.63%	3,897,900
Apr 8, 2026	0.80	0.80	0.79	0.79	0.79	-1.86%	3,505,600
Apr 7, 2026	0.81	0.81	0.80	0.81	0.81	-0.62%	3,777,300
Apr 6, 2026	0.81	0.81	0.80	0.81	0.81	0.62%	3,295,700
Apr 3, 2026	0.81	0.82	0.80	0.81	0.81	-	3,362,700
Apr 2, 2026	0.81	0.81	0.80	0.81	0.81	-	2,774,600
Apr 1, 2026	0.82	0.83	0.80	0.81	0.81	-1.83%	3,711,800
Mar 31, 2026	0.81	0.84	0.81	0.82	0.82	1.23%	3,897,500
Mar 30, 2026	0.80	0.81	0.80	0.81	0.81	0.62%	5,926,200
Mar 27, 2026	0.80	0.81	0.79	0.81	0.81	0.63%	6,918,300
Mar 26, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	3,860,700
Mar 25, 2026	0.80	0.80	0.79	0.80	0.80	-0.63%	2,560,800
Mar 24, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	3,653,100
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