Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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