Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.77	0.78	0.77	0.77	0.77	-	14,228,100
Oct 8, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	15,662,300
Oct 7, 2026	0.78	0.78	0.78	0.78	0.78	-	18,750,300
Oct 6, 2026	0.78	0.79	0.78	0.78	0.78	-	13,375,900
Oct 5, 2026	0.78	0.79	0.78	0.78	0.78	0.65%	16,017,600
Oct 2, 2026	0.78	0.79	0.77	0.78	0.78	-	14,887,100
Oct 1, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	16,257,000
Sep 30, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	14,972,000
Sep 29, 2026	0.77	0.78	0.77	0.78	0.78	1.31%	15,571,600
Sep 28, 2026	0.77	0.77	0.76	0.77	0.77	-1.29%	16,358,000
Sep 25, 2026	0.77	0.78	0.76	0.78	0.78	0.65%	14,276,200
Sep 24, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	15,108,100
Sep 23, 2026	0.77	0.78	0.77	0.78	0.78	-	15,423,400
Sep 22, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	13,741,600
Sep 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	13,347,200
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