KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	44,700
Apr 28, 2026	0.43	0.43	0.43	0.43	0.43	-	12,000
Apr 27, 2026	0.43	0.44	0.43	0.43	0.43	-	729,300
Apr 24, 2026	0.43	0.43	0.43	0.43	0.43	-	505,200
Apr 23, 2026	0.43	0.43	0.43	0.43	0.43	-	454,200
Apr 22, 2026	0.43	0.43	0.43	0.43	0.43	-	319,700
Apr 21, 2026	0.43	0.44	0.43	0.43	0.43	-	910,800
Apr 20, 2026	0.43	0.43	0.43	0.43	0.43	-	822,200
Apr 17, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	1,308,400
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	537,600
Apr 15, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	10,200
Apr 14, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	145,700
Apr 13, 2026	0.44	0.45	0.44	0.44	0.44	-1.12%	580,400
Apr 10, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	697,300
Apr 9, 2026	0.44	0.44	0.44	0.44	0.44	-	877,000
Apr 8, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	607,600
Apr 7, 2026	0.43	0.43	0.43	0.43	0.43	-	209,200
Apr 6, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	110,000
Apr 3, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	397,400
Apr 2, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	614,200
Apr 1, 2026	0.44	0.44	0.44	0.44	0.44	-	139,000
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	267,000
Mar 30, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	908,000
Mar 27, 2026	0.45	0.45	0.44	0.45	0.45	-	748,600
Mar 26, 2026	0.45	0.45	0.44	0.45	0.45	-	1,208,200
Mar 25, 2026	0.45	0.45	0.44	0.45	0.45	-	1,817,700
Mar 24, 2026	0.44	0.45	0.43	0.45	0.45	-	2,723,200
Mar 19, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	959,500
Mar 18, 2026	0.45	0.45	0.44	0.45	0.45	-	664,200
Mar 17, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	689,200
Mar 16, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	637,800
Mar 13, 2026	0.43	0.44	0.43	0.43	0.43	-	70,800
Mar 12, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	877,200
Mar 11, 2026	0.43	0.43	0.42	0.43	0.43	-	284,400
Mar 10, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	363,000
Mar 9, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	638,200
Mar 6, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	627,400
Mar 5, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,472,600
Mar 4, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,177,300
Mar 3, 2026	0.44	0.44	0.43	0.43	0.43	-	362,500
Mar 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	778,200
Feb 27, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	2,108,900
Feb 26, 2026	0.45	0.46	0.45	0.45	0.45	-	378,600
Feb 25, 2026	0.45	0.45	0.45	0.45	0.45	-	467,000
Feb 24, 2026	0.45	0.46	0.45	0.45	0.45	-	119,700
Feb 23, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	2,584,800
Feb 20, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	179,700
Feb 19, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	55,000
Feb 16, 2026	0.45	0.45	0.45	0.45	0.45	-	40,800
Feb 13, 2026	0.45	0.45	0.45	0.45	0.45	-	642,000
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-	1,583,200
Feb 11, 2026	0.45	0.45	0.45	0.45	0.45	-	302,400
Feb 10, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	535,300
Feb 9, 2026	0.44	0.46	0.44	0.46	0.44	4.60%	1,119,600
Feb 6, 2026	0.43	0.44	0.43	0.44	0.42	-	1,129,700
Feb 5, 2026	0.44	0.44	0.43	0.44	0.42	1.16%	437,200
Feb 4, 2026	0.43	0.44	0.43	0.43	0.42	-	396,500
Feb 3, 2026	0.44	0.44	0.43	0.43	0.42	-	249,900
Jan 30, 2026	0.44	0.44	0.43	0.43	0.42	-	245,900
Jan 29, 2026	0.44	0.44	0.43	0.43	0.42	-1.15%	601,800
Jan 28, 2026	0.44	0.44	0.44	0.44	0.42	-	557,500
Jan 27, 2026	0.44	0.44	0.44	0.44	0.42	-	214,600
Jan 26, 2026	0.44	0.44	0.44	0.44	0.42	-	1,516,800
Jan 23, 2026	0.44	0.45	0.44	0.44	0.42	-1.14%	37,100
Jan 22, 2026	0.45	0.45	0.44	0.44	0.43	-	188,100
Jan 21, 2026	0.44	0.44	0.44	0.44	0.43	-	130,900
Jan 20, 2026	0.44	0.44	0.44	0.44	0.43	-	58,500
Jan 19, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	997,100
Jan 16, 2026	0.44	0.44	0.43	0.44	0.42	-	721,600
Jan 15, 2026	0.44	0.44	0.43	0.44	0.42	-	1,820,600
Jan 14, 2026	0.44	0.44	0.44	0.44	0.42	-1.14%	509,100
Jan 13, 2026	0.44	0.44	0.44	0.44	0.43	-	791,800
Jan 12, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	176,000
Jan 9, 2026	0.45	0.45	0.45	0.45	0.43	-	57,300
Jan 8, 2026	0.45	0.45	0.44	0.45	0.43	-	308,000
Jan 7, 2026	0.44	0.45	0.44	0.45	0.43	1.14%	1,673,800
Jan 6, 2026	0.44	0.44	0.44	0.44	0.43	-	50,600
Jan 5, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	320,400
Jan 2, 2026	0.44	0.44	0.44	0.44	0.42	-	379,200
Dec 31, 2025	0.43	0.44	0.43	0.44	0.42	-	490,900
Dec 30, 2025	0.44	0.44	0.43	0.44	0.42	1.16%	129,600
Dec 29, 2025	0.44	0.44	0.43	0.43	0.42	-2.27%	70,800
Dec 26, 2025	0.44	0.44	0.43	0.44	0.43	-	15,300
Dec 24, 2025	0.43	0.44	0.43	0.44	0.43	2.33%	689,300
Dec 23, 2025	0.43	0.43	0.43	0.43	0.42	-	368,000
Dec 22, 2025	0.43	0.43	0.42	0.43	0.42	-	1,785,800
Dec 19, 2025	0.44	0.44	0.43	0.43	0.42	-1.15%	795,400
Dec 18, 2025	0.43	0.44	0.43	0.44	0.42	-	21,900
Dec 17, 2025	0.44	0.44	0.44	0.44	0.42	-1.14%	13,200
Dec 15, 2025	0.44	0.44	0.44	0.44	0.43	-	109,100
Dec 12, 2025	0.44	0.44	0.44	0.44	0.43	-	14,200
Dec 11, 2025	0.44	0.44	0.43	0.44	0.43	1.15%	614,700
Dec 10, 2025	0.43	0.44	0.43	0.44	0.42	1.16%	260,600
Dec 9, 2025	0.44	0.44	0.43	0.43	0.42	-1.15%	319,300
Dec 8, 2025	0.43	0.44	0.43	0.44	0.42	-	312,800
Dec 5, 2025	0.43	0.44	0.43	0.44	0.42	1.16%	35,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.42	-1.15%	453,100
Dec 3, 2025	0.44	0.44	0.43	0.44	0.42	-	165,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.42	-	674,700
Dec 1, 2025	0.43	0.44	0.43	0.44	0.42	1.16%	200,300