Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.170
+0.040 (3.54%)
At close: Feb 6, 2026
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.10 | 1.13 | 1.06 | 1.13 | 1.13 | 0.89% | 63,900 |
| Feb 4, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | - | 7,000 |
| Feb 3, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 52,700 |
| Jan 29, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 800 |
| Jan 28, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 2,200 |
| Jan 27, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 3,900 |
| Jan 26, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 3,900 |
| Jan 23, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 3,000 |
| Jan 22, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 40,500 |
| Jan 21, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 4,000 |
| Jan 20, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 435,600 |
| Jan 19, 2026 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 10,500 |
| Jan 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 15,100 |
| Jan 15, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 20,600 |
| Jan 14, 2026 | 1.12 | 1.13 | 1.10 | 1.13 | 1.13 | 1.80% | 26,200 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -6.72% | 149,400 |
| Jan 9, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 900 |
| Jan 8, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | -1.67% | 4,700 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 291,000 |
| Jan 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 251,100 |
| Jan 2, 2026 | 1.14 | 1.23 | 1.14 | 1.19 | 1.19 | -0.83% | 46,500 |
| Dec 31, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 235,500 |
| Dec 30, 2025 | 1.14 | 1.17 | 1.07 | 1.17 | 1.17 | 2.63% | 1,577,900 |
| Dec 29, 2025 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | 1.79% | 847,600 |
| Dec 26, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 18,600 |
| Dec 24, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 292,800 |
| Dec 23, 2025 | 1.09 | 1.11 | 1.07 | 1.11 | 1.11 | - | 356,200 |
| Dec 22, 2025 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 59,800 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 10,200 |
| Dec 18, 2025 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 6.67% | 219,900 |
| Dec 17, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 27,100 |
| Dec 16, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 69,500 |
| Dec 12, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,000 |
| Dec 11, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 283,700 |
| Dec 10, 2025 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | -2.61% | 1,203,100 |
| Dec 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 500 |
| Dec 8, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | -1.75% | 34,000 |
| Dec 5, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 31,000 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Dec 1, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 1.75% | 108,800 |
| Nov 27, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 700 |
| Nov 24, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 59,300 |
| Nov 19, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 5,300 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100 |
| Nov 17, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 1,582,900 |
| Nov 12, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 12,600 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | - | 10,900 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 30,100 |
| Nov 6, 2025 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 0.85% | 36,500 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | - | 29,200 |