Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.190
0.00 (0.00%)
At close: May 19, 2026
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | -0.83% | 6,100 |
| May 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 2.56% | 200 |
| May 14, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 13,100 |
| May 13, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | - | 41,000 |
| May 12, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | -0.83% | 4,300 |
| May 11, 2026 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | -0.82% | 800 |
| May 8, 2026 | 1.16 | 1.23 | 1.14 | 1.22 | 1.22 | 5.17% | 889,400 |
| May 7, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 2,000 |
| May 6, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 39,000 |
| May 5, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 13,300 |
| May 4, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 300 |
| Apr 30, 2026 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 297,000 |
| Apr 29, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 51,200 |
| Apr 28, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 114,800 |
| Apr 27, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 15,000 |
| Apr 24, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 1,300 |
| Apr 23, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 3.48% | 1,717,600 |
| Apr 22, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 77,200 |
| Apr 21, 2026 | 1.14 | 1.16 | 1.05 | 1.08 | 1.08 | -10.00% | 470,100 |
| Apr 20, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 0.84% | 27,400 |
| Apr 17, 2026 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 3.48% | 65,900 |
| Apr 16, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 13,200 |
| Apr 15, 2026 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | -4.20% | 31,900 |
| Apr 14, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 0.85% | 1,100 |
| Apr 13, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 400 |
| Apr 10, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 23,600 |
| Apr 9, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 1,100 |
| Apr 7, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 1.72% | 6,700 |
| Apr 6, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | -3.33% | 10,000 |
| Apr 3, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 3.45% | 20,300 |
| Apr 2, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | - | 600 |
| Apr 1, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -3.33% | 2,000 |
| Mar 31, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | - | 3,900 |
| Mar 30, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 2.56% | 330,700 |
| Mar 27, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 3.54% | 91,100 |
| Mar 26, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 27,000 |
| Mar 25, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | -0.84% | 6,200 |
| Mar 19, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 1.71% | 18,000 |
| Mar 18, 2026 | 1.10 | 1.18 | 1.10 | 1.17 | 1.17 | -1.68% | 24,800 |
| Mar 10, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | - | 3,100 |
| Mar 9, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | -0.83% | 4,700 |
| Mar 6, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 1.69% | 9,700 |
| Mar 5, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 1.72% | 12,100 |
| Mar 4, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | - | 15,000 |
| Mar 3, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.85% | 1,000 |
| Mar 2, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | -0.85% | 12,400 |
| Feb 27, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 5.36% | 70,900 |
| Feb 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 700 |
| Feb 25, 2026 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | - | 13,800 |
| Feb 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | 721,100 |