Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	15,460,400
Sep 17, 2026	0.76	0.79	0.76	0.78	0.78	2.63%	13,122,000
Sep 15, 2026	0.75	0.78	0.74	0.76	0.76	2.70%	15,230,600
Sep 14, 2026	0.78	0.78	0.73	0.74	0.74	-5.13%	15,665,400
Sep 11, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	10,256,900
Sep 10, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	11,023,100
Sep 9, 2026	0.78	0.79	0.78	0.78	0.78	-	12,055,100
Sep 8, 2026	0.78	0.79	0.78	0.78	0.78	-	10,414,900
Sep 7, 2026	0.78	0.79	0.78	0.78	0.78	-	10,653,500
Sep 4, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	14,466,300
Sep 3, 2026	0.79	0.79	0.78	0.79	0.79	1.29%	10,359,700
Sep 2, 2026	0.77	0.79	0.76	0.78	0.78	0.65%	10,460,700
Sep 1, 2026	0.79	0.80	0.77	0.77	0.77	-3.75%	13,419,300
Aug 28, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	14,631,500
Aug 27, 2026	0.78	0.78	0.78	0.78	0.78	-	8,075,600
Aug 26, 2026	0.78	0.79	0.78	0.78	0.78	-	12,197,100
Aug 24, 2026	0.78	0.79	0.78	0.78	0.78	-	16,282,000
Aug 21, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	17,136,500
Aug 20, 2026	0.78	0.78	0.77	0.77	0.77	-	11,184,400
Aug 19, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	13,096,700
Aug 18, 2026	0.80	0.80	0.78	0.78	0.78	-	9,746,300
Aug 17, 2026	0.85	0.85	0.78	0.78	0.78	-1.27%	12,473,500
Aug 14, 2026	0.79	0.82	0.79	0.79	0.79	-	14,476,600
Aug 13, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	8,241,700
Aug 12, 2026	0.78	0.79	0.78	0.79	0.79	1.29%	11,019,000
Aug 11, 2026	0.78	0.78	0.78	0.78	0.78	-	11,180,900
Aug 10, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	10,941,100
Aug 7, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	12,664,400
Aug 6, 2026	0.77	0.78	0.76	0.78	0.78	1.31%	14,157,000
Aug 5, 2026	0.76	0.77	0.76	0.77	0.77	0.66%	11,489,300
Aug 4, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	14,227,000
Aug 3, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	18,398,400
Jul 31, 2026	0.77	0.78	0.77	0.77	0.77	0.65%	9,783,700
Jul 30, 2026	0.77	0.78	0.76	0.77	0.77	0.66%	11,948,100
Jul 29, 2026	0.76	0.77	0.76	0.76	0.76	-	10,973,000
Jul 28, 2026	0.77	0.77	0.76	0.76	0.76	-	9,371,400
Jul 27, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	11,248,300
Jul 24, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	11,931,500
Jul 23, 2026	0.77	0.77	0.76	0.77	0.77	-	8,823,600
Jul 22, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	9,274,400
Jul 21, 2026	0.77	0.77	0.77	0.77	0.77	0.65%	11,209,500
Jul 20, 2026	0.77	0.77	0.77	0.77	0.77	-1.29%	10,008,100
Jul 17, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	7,767,000
Jul 16, 2026	0.77	0.77	0.76	0.77	0.77	-	11,736,100
Jul 15, 2026	0.77	0.77	0.76	0.77	0.77	0.66%	11,061,100
Jul 14, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	8,313,700
Jul 13, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	10,532,400
Jul 10, 2026	0.76	0.76	0.76	0.76	0.76	-0.66%	9,426,100
Jul 9, 2026	0.76	0.76	0.76	0.76	0.76	-	8,746,500
Jul 8, 2026	0.77	0.77	0.76	0.76	0.76	-0.65%	10,233,900