Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	0.77	0.77	0.76	0.77	0.77	-1.29%	7,912,600
Jun 30, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	9,022,600
Jun 29, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	9,859,500
Jun 26, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	12,161,300
Jun 25, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	10,111,900
Jun 24, 2026	0.78	0.78	0.77	0.77	0.77	-	10,569,200
Jun 23, 2026	0.77	0.78	0.77	0.77	0.77	-	11,884,800
Jun 22, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	7,401,600
Jun 19, 2026	0.78	0.78	0.77	0.78	0.78	-1.27%	10,407,800
Jun 18, 2026	0.77	0.79	0.77	0.79	0.79	1.95%	8,245,200
Jun 16, 2026	0.77	0.78	0.76	0.77	0.77	-	10,615,100
Jun 15, 2026	0.78	0.78	0.76	0.77	0.77	-1.28%	10,337,100
Jun 12, 2026	0.78	0.78	0.78	0.78	0.78	-	8,297,900
Jun 11, 2026	0.79	0.80	0.78	0.78	0.78	-1.89%	8,695,400
Jun 10, 2026	0.79	0.80	0.79	0.80	0.80	2.58%	6,445,100
Jun 9, 2026	0.79	0.80	0.74	0.78	0.78	-1.27%	13,132,700
Jun 8, 2026	0.79	0.79	0.78	0.79	0.79	-0.63%	8,892,300
Jun 5, 2026	0.77	0.79	0.77	0.79	0.79	1.94%	7,066,000
Jun 4, 2026	0.79	0.79	0.77	0.78	0.78	-	8,935,000
Jun 3, 2026	0.82	0.82	0.77	0.78	0.78	-3.13%	8,741,100
May 29, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	6,800,600
May 28, 2026	0.80	0.81	0.79	0.80	0.80	-1.24%	7,967,100
May 26, 2026	0.81	0.81	0.80	0.81	0.81	0.63%	6,879,100
May 25, 2026	0.80	0.82	0.80	0.80	0.80	-	7,750,500
May 22, 2026	0.80	0.81	0.80	0.80	0.80	-0.62%	9,704,600
May 21, 2026	0.81	0.81	0.80	0.81	0.81	1.26%	9,732,600
May 20, 2026	0.81	0.81	0.79	0.80	0.80	-	5,562,600
May 19, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	6,475,600
May 18, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	7,978,200
May 15, 2026	0.77	0.82	0.76	0.80	0.80	5.26%	19,337,600
May 14, 2026	0.76	0.76	0.75	0.76	0.76	-0.65%	11,655,500
May 13, 2026	0.75	0.78	0.75	0.77	0.77	2.68%	11,001,200
May 12, 2026	0.75	0.75	0.74	0.75	0.75	-	9,050,800
May 11, 2026	0.75	0.76	0.74	0.75	0.75	-	11,219,300
May 8, 2026	0.75	0.75	0.74	0.75	0.75	-	9,987,900
May 7, 2026	0.75	0.76	0.74	0.75	0.75	-	9,776,900
May 6, 2026	0.75	0.76	0.74	0.75	0.75	-0.67%	10,903,700
May 5, 2026	0.75	0.76	0.75	0.75	0.75	-0.66%	9,457,500
May 4, 2026	0.76	0.76	0.73	0.76	0.76	-	13,756,600
Apr 30, 2026	0.76	0.77	0.75	0.76	0.76	-0.66%	8,030,400
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