Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.140
+0.010 (0.88%)
At close: Oct 28, 2026
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 2,574,000 |
| Oct 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 1,001,800 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 200 |
| Oct 20, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 320,100 |
| Oct 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 10,200 |
| Oct 15, 2026 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | -2.63% | 47,600 |
| Oct 14, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 226,600 |
| Oct 13, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 45,800 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 16,100 |
| Oct 8, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | -0.88% | 100,800 |
| Oct 7, 2026 | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | - | 116,800 |
| Oct 5, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 53,000 |
| Oct 1, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 440,200 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | -0.88% | 1,335,300 |
| Sep 29, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 78,100 |
| Sep 25, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 775,400 |
| Sep 24, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 300 |
| Sep 23, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 100,100 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 18,700 |
| Sep 17, 2026 | 1.11 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 35,400 |
| Sep 11, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | - | 18,000 |
| Sep 10, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 13,100 |
| Sep 3, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 61,500 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 795,100 |
| Aug 26, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 2.68% | 1,634,000 |
| Aug 21, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 2.75% | 1,153,000 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -2.68% | 177,200 |
| Aug 19, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 1,197,700 |
| Aug 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 100 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 27,000 |
| Aug 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -4.35% | 74,100 |
| Aug 13, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 15,000 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 70,000 |
| Aug 11, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 200 |
| Aug 10, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 25,100 |
| Aug 7, 2026 | 1.10 | 1.15 | 1.10 | 1.12 | 1.12 | - | 71,500 |
| Aug 6, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -3.45% | 141,200 |
| Aug 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 3,000 |
| Aug 4, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 21,000 |
| Aug 3, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 8,100 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | - | 121,100 |
| Jul 29, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 67,600 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.17% | 18,700 |
| Jul 27, 2026 | 1.10 | 1.16 | 1.10 | 1.16 | 1.16 | 2.65% | 286,800 |
| Jul 24, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 45,100 |
| Jul 23, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 50,100 |
| Jul 22, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | -0.87% | 215,400 |
| Jul 21, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | - | 6,500 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.06 | 1.15 | 1.15 | 0.88% | 757,100 |
| Jul 17, 2026 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 59,100 |