Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.030 (2.56%)
At close: Aug 29, 2025
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | 2.56% | 885,400 |
| Aug 28, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 1,064,400 |
| Aug 27, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,011,700 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 833,000 |
| Aug 25, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 887,200 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 2,258,800 |
| Aug 21, 2025 | 1.15 | 1.21 | 1.10 | 1.19 | 1.19 | 1.71% | 1,062,000 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 1,013,600 |
| Aug 19, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 863,700 |
| Aug 18, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 859,500 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | 747,500 |
| Aug 14, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 873,900 |
| Aug 13, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 944,600 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 954,800 |
| Aug 11, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 820,100 |
| Aug 8, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -2.34% | 721,100 |
| Aug 7, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,014,700 |
| Aug 6, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 823,200 |
| Aug 5, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 954,200 |
| Aug 4, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 987,200 |
| Aug 1, 2025 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 1,196,600 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 1,560,400 |
| Jul 30, 2025 | 1.25 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 1,128,800 |
| Jul 29, 2025 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 1.63% | 3,684,900 |
| Jul 28, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.23 | - | 942,700 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 3,536,300 |
| Jul 24, 2025 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 3.31% | 1,167,400 |
| Jul 23, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 1,745,000 |
| Jul 22, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 1.69% | 1,313,400 |
| Jul 21, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,023,400 |
| Jul 18, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 928,200 |
| Jul 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 1,093,800 |
| Jul 16, 2025 | 1.17 | 1.20 | 1.17 | 1.17 | 1.17 | - | 1,229,600 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 898,800 |
| Jul 14, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 925,200 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.85% | 895,600 |
| Jul 10, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 735,400 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 846,800 |
| Jul 8, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 880,700 |
| Jul 7, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 693,000 |
| Jul 4, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 844,500 |
| Jul 3, 2025 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 1,696,900 |
| Jul 2, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 858,500 |
| Jul 1, 2025 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | - | 789,000 |
| Jun 30, 2025 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | - | 854,200 |
| Jun 26, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | - | 939,900 |
| Jun 25, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | - | 1,027,200 |
| Jun 24, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 980,200 |
| Jun 23, 2025 | 1.23 | 1.23 | 1.13 | 1.17 | 1.17 | -4.88% | 968,600 |
| Jun 20, 2025 | 1.14 | 1.23 | 1.14 | 1.23 | 1.23 | 7.89% | 1,041,300 |