Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia · Delayed Price · Currency is MYR 1.110
-0.040 (-3.48%)
At close: Aug 11, 2026
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 98,600 |
| Jul 15, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -0.85% | 22,600 |
| Jul 14, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 77,000 |
| Jul 13, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 1,600 |
| Jul 10, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 500 |
| Jul 9, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -1.68% | 746,100 |
| Jul 8, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 32,800 |
| Jul 7, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -4.13% | 40,200 |
| Jul 6, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 3.42% | 34,900 |
| Jul 3, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 117,200 |
| Jul 2, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 55,400 |
| Jul 1, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 10,300 |
| Jun 30, 2026 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | - | 101,500 |
| Jun 29, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 5,700 |
| Jun 26, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 78,600 |
| Jun 25, 2026 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | - | 801,500 |
| Jun 24, 2026 | 1.26 | 1.26 | 1.17 | 1.18 | 1.18 | -6.35% | 99,300 |
| Jun 23, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 7.69% | 4,200 |
| Jun 22, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | 732,700 |
| Jun 19, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -3.20% | 76,800 |
| Jun 18, 2026 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | -0.79% | 164,700 |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 1,000 |
| Jun 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 600 |
| Jun 12, 2026 | 1.13 | 1.30 | 1.12 | 1.30 | 1.30 | 10.17% | 320,900 |
| Jun 11, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | - | 142,800 |
| Jun 10, 2026 | 1.10 | 1.18 | 1.10 | 1.18 | 1.18 | 4.42% | 7,700 |
| Jun 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 25,000 |
| Jun 8, 2026 | 1.11 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 28,000 |
| Jun 5, 2026 | 1.12 | 1.18 | 1.08 | 1.17 | 1.17 | -0.85% | 48,600 |
| Jun 4, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | -0.84% | 1,400 |
| Jun 3, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 400 |
| May 29, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 3,300 |
| May 28, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 5,300 |
| May 26, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | 1,200 |