Skip to main content
Hextar Capital Berhad (KLSE:HEXCAP)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
+0.030 (15.00%)
At close: Apr 29, 2026

Hextar Capital Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.230.210.230.2315.00%1,661,500
Apr 28, 20260.210.210.200.200.20-1,316,800
Apr 27, 20260.200.200.200.200.20-664,200
Apr 24, 20260.200.210.200.200.20-750,500
Apr 23, 20260.200.200.200.200.20-234,500
Apr 22, 20260.200.200.200.200.20-97,000
Apr 21, 20260.210.210.200.200.20-2.44%403,000
Apr 20, 20260.200.210.200.210.212.50%76,100
Apr 17, 20260.200.200.200.200.20-48,200
Apr 16, 20260.200.200.200.200.20-5,000
Apr 15, 20260.200.200.200.200.20-58,000
Apr 14, 20260.200.200.200.200.20-49,100
Apr 13, 20260.200.200.200.200.20-32,000
Apr 10, 20260.200.200.200.200.20-261,300
Apr 9, 20260.210.210.200.200.20-1,100,900
Apr 8, 20260.200.200.200.200.20-204,000
Apr 7, 20260.200.200.200.200.20-153,000
Apr 6, 20260.200.200.200.200.20-43,000
Apr 3, 20260.200.200.200.200.20-165,000
Apr 2, 20260.200.200.200.200.20-850,500
Apr 1, 20260.200.210.200.200.20-518,600
Mar 31, 20260.200.200.200.200.20-314,300
Mar 30, 20260.200.210.200.200.20-2.44%98,100
Mar 27, 20260.210.210.200.210.21-2.38%269,000
Mar 26, 20260.200.210.200.210.212.44%142,100
Mar 25, 20260.210.210.210.210.212.50%123,000
Mar 24, 20260.200.200.200.200.20-2.44%205,500
Mar 19, 20260.210.210.210.210.21-2.38%75,200
Mar 18, 20260.210.210.210.210.215.00%349,000
Mar 17, 20260.200.200.200.200.20-2.44%136,600
Mar 16, 20260.200.210.200.210.212.50%746,200
Mar 13, 20260.200.200.200.200.20-99,500
Mar 12, 20260.200.200.200.200.20-2.44%100,000
Mar 11, 20260.210.210.210.210.21-548,300
Mar 10, 20260.200.210.200.210.212.50%803,200
Mar 9, 20260.200.200.200.200.20-2.44%1,183,000
Mar 6, 20260.200.210.200.210.212.50%2,881,200
Mar 5, 20260.210.210.200.200.20-4.76%580,400
Mar 4, 20260.220.220.200.210.21-2.33%1,649,200
Mar 3, 20260.220.230.220.220.22-4.44%812,400
Mar 2, 20260.240.240.220.230.23-6.25%3,307,300
Feb 27, 20260.240.250.230.240.24-858,400
Feb 26, 20260.240.240.240.240.24-108,300
Feb 25, 20260.250.260.240.240.24-2.04%674,100
Feb 24, 20260.250.250.240.250.25-2.00%76,000
Feb 23, 20260.250.250.240.250.252.04%335,700
Feb 20, 20260.240.250.240.250.252.08%261,000
Feb 19, 20260.240.240.240.240.242.13%656,400
Feb 16, 20260.240.240.240.240.24-864,000
Feb 13, 20260.240.240.230.240.24-368,700
Feb 12, 20260.220.240.220.240.246.82%1,441,600
Feb 11, 20260.220.220.220.220.22-431,100
Feb 10, 20260.220.220.220.220.22-61,300
Feb 9, 20260.220.220.220.220.224.76%1,553,700
Feb 6, 20260.210.220.210.210.21-2.33%320,100
Feb 5, 20260.220.220.210.220.22-484,400
Feb 4, 20260.220.220.220.220.22-372,500
Feb 3, 20260.220.220.210.220.22-1,169,000
Jan 30, 20260.220.220.220.220.22-469,100
Jan 29, 20260.220.220.210.220.22-2,805,700
Jan 28, 20260.220.220.220.220.22-71,100
Jan 27, 20260.220.220.220.220.22-483,800
Jan 26, 20260.220.220.210.220.22-2.27%773,000
Jan 23, 20260.220.220.220.220.22-96,200
Jan 22, 20260.220.220.220.220.22-307,000
Jan 21, 20260.220.230.220.220.22-218,500
Jan 20, 20260.220.230.220.220.22-794,600
Jan 19, 20260.220.220.220.220.22-505,000
Jan 16, 20260.220.230.220.220.22-628,400
Jan 15, 20260.220.230.220.220.22-2,090,100
Jan 14, 20260.210.230.210.220.224.76%1,985,900
Jan 13, 20260.200.220.200.210.215.00%1,648,500
Jan 12, 20260.190.210.190.200.205.26%2,373,700
Jan 9, 20260.180.190.180.190.195.56%1,101,900
Jan 8, 20260.180.190.180.180.18-2.70%999,400
Jan 7, 20260.190.190.180.190.19-435,100
Jan 6, 20260.180.190.180.190.19-270,900
Jan 5, 20260.190.190.180.190.192.78%838,100
Jan 2, 20260.190.190.180.180.18-2.70%108,300
Dec 31, 20250.190.190.190.190.19-2.63%542,500
Dec 30, 20250.190.190.190.190.19-673,100
Dec 29, 20250.190.190.190.190.19-446,100
Dec 26, 20250.200.200.190.190.19-2.56%2,853,900
Dec 24, 20250.200.200.200.200.20-2.50%224,200
Dec 23, 20250.200.200.200.200.20-65,100
Dec 22, 20250.200.200.200.200.20-2,940,000
Dec 19, 20250.200.200.200.200.20-2.44%1,421,300
Dec 18, 20250.210.210.200.210.21-1,104,000
Dec 17, 20250.200.210.200.210.215.13%3,772,700
Dec 16, 20250.200.200.200.200.20-2.50%2,153,900
Dec 15, 20250.210.210.200.200.20-963,100
Dec 12, 20250.200.210.200.200.205.26%4,898,200
Dec 11, 20250.200.200.190.190.19-2.56%1,822,900
Dec 10, 20250.200.200.200.200.20-2.50%906,100
Dec 9, 20250.190.200.190.200.205.26%3,812,700
Dec 8, 20250.200.200.190.190.19-2.56%1,552,000
Dec 5, 20250.200.200.190.200.20-920,600
Dec 4, 20250.200.200.190.200.202.63%3,582,700
Dec 3, 20250.200.200.190.190.19-2.56%1,149,800
Dec 2, 20250.190.200.190.200.202.63%856,200