Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.150
+0.010 (0.88%)
At close: Jan 16, 2026
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 1,700 |
| Nov 3, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 6,800 |
| Oct 31, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 16,300 |
| Oct 30, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 2,500 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 120,500 |
| Oct 27, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 200 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 178,400 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 203,600 |
| Oct 22, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 29,000 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 94,700 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 208,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 600 |