Skip to main content
Hextar Healthcare Berhad (KLSE:HEXCARE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0800
+0.0050 (6.67%)
At close: Apr 29, 2026

Hextar Healthcare Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.080.086.67%965,700
Apr 28, 20260.080.080.070.080.08-350,200
Apr 27, 20260.070.080.070.080.08-70,500
Apr 24, 20260.080.080.080.080.08-927,100
Apr 23, 20260.080.080.080.080.08-6.25%143,100
Apr 22, 20260.080.080.080.080.086.67%165,100
Apr 21, 20260.070.080.070.080.08-6.25%833,300
Apr 20, 20260.080.080.070.080.086.67%588,700
Apr 17, 20260.080.080.070.080.08-637,900
Apr 16, 20260.080.080.070.080.08-887,700
Apr 15, 20260.080.080.080.080.08-6.25%1,255,800
Apr 14, 20260.080.080.080.080.08-495,300
Apr 13, 20260.080.080.080.080.08-227,200
Apr 10, 20260.080.080.080.080.08-115,400
Apr 9, 20260.080.080.080.080.086.67%22,200
Apr 8, 20260.080.080.080.080.08-11.76%1,674,100
Apr 7, 20260.080.090.080.090.09-408,400
Apr 6, 20260.090.090.080.090.096.25%2,895,700
Apr 3, 20260.080.090.080.080.08-2,976,400
Apr 2, 20260.080.090.080.080.08-10,773,400
Apr 1, 20260.100.100.080.080.08-11.11%2,439,800
Mar 31, 20260.090.100.080.090.095.88%12,410,100
Mar 30, 20260.080.090.080.090.096.25%2,588,300
Mar 27, 20260.080.080.070.080.086.67%252,500
Mar 26, 20260.080.080.070.080.08-6.25%749,900
Mar 25, 20260.080.080.080.080.08-24,800
Mar 24, 20260.080.080.080.080.08-74,200
Mar 19, 20260.080.080.070.080.086.67%334,000
Mar 18, 20260.080.080.080.080.08-111,600
Mar 17, 20260.080.080.080.080.08-461,100
Mar 16, 20260.080.080.080.080.08-6.25%164,100
Mar 13, 20260.080.080.080.080.08-122,100
Mar 12, 20260.070.080.070.080.086.67%59,600
Mar 11, 20260.070.080.070.080.08-254,300
Mar 10, 20260.080.080.070.080.08-435,400
Mar 9, 20260.080.080.070.080.08-6.25%477,700
Mar 6, 20260.080.080.070.080.08-1,076,100
Mar 5, 20260.080.080.080.080.08-411,300
Mar 4, 20260.080.080.080.080.08-5.88%820,800
Mar 3, 20260.080.090.080.090.096.25%320,000
Mar 2, 20260.080.080.080.080.08-5.88%138,000
Feb 27, 20260.080.090.080.090.09-333,200
Feb 26, 20260.080.090.080.090.0913.33%111,300
Feb 25, 20260.080.090.080.080.08-11.76%167,300
Feb 24, 20260.080.090.080.090.096.25%58,000
Feb 23, 20260.080.090.080.080.086.67%61,900
Feb 20, 20260.080.080.080.080.08-179,200
Feb 19, 20260.080.080.080.080.08-6.25%181,600
Feb 16, 20260.080.080.080.080.08-30,600
Feb 13, 20260.080.080.080.080.08-91,200
Feb 12, 20260.080.080.080.080.08-341,300
Feb 11, 20260.080.080.080.080.08-60,000
Feb 10, 20260.080.080.080.080.08-316,800
Feb 9, 20260.080.080.080.080.08-39,300
Feb 6, 20260.080.080.080.080.08-293,700
Feb 5, 20260.080.080.080.080.08-392,300
Feb 4, 20260.080.080.080.080.08-95,400
Feb 3, 20260.080.080.080.080.08-357,800
Jan 30, 20260.080.080.080.080.08-112,200
Jan 29, 20260.080.080.080.080.08-193,200
Jan 28, 20260.090.090.080.080.08-234,600
Jan 27, 20260.080.080.080.080.08-535,100
Jan 26, 20260.080.080.080.080.08-5.88%489,300
Jan 23, 20260.080.090.080.090.096.25%166,500
Jan 22, 20260.090.090.080.080.08-5.88%122,900
Jan 21, 20260.090.090.090.090.09-12,000
Jan 20, 20260.090.090.080.090.09-622,900
Jan 19, 20260.090.090.090.090.09-605,400
Jan 16, 20260.090.090.090.090.09-161,700
Jan 15, 20260.090.090.090.090.09-5.56%306,200
Jan 14, 20260.090.090.090.090.09-313,000
Jan 12, 20260.090.100.090.090.09-2,212,700
Jan 9, 20260.090.090.090.090.09-143,700
Jan 8, 20260.090.090.090.090.09-75,500
Jan 7, 20260.090.090.090.090.09-56,100
Jan 6, 20260.090.100.090.090.09-56,600
Jan 5, 20260.090.090.090.090.09-315,600
Jan 2, 20260.090.090.090.090.09-5.26%23,700
Dec 31, 20250.090.100.090.100.105.56%219,000
Dec 30, 20250.090.090.090.090.09-1,532,100
Dec 29, 20250.090.090.090.090.09-85,000
Dec 26, 20250.090.090.090.090.09-48,100
Dec 24, 20250.090.090.090.090.09-103,200
Dec 23, 20250.090.090.090.090.09-41,900
Dec 22, 20250.100.100.090.090.09-5.26%1,551,000
Dec 19, 20250.090.100.090.100.105.56%7,500
Dec 18, 20250.100.100.090.090.09-5.26%579,500
Dec 17, 20250.100.100.090.100.105.56%52,200
Dec 16, 20250.090.100.090.090.095.88%1,073,100
Dec 15, 20250.090.090.090.090.09-10,000
Dec 12, 20250.090.090.090.090.09-5.56%158,400
Dec 11, 20250.090.090.090.090.09-158,000
Dec 10, 20250.090.090.090.090.09-109,000
Dec 9, 20250.090.090.090.090.09-80,400
Dec 8, 20250.090.090.090.090.09-321,500
Dec 5, 20250.090.090.090.090.095.88%40,000
Dec 4, 20250.090.090.090.090.09-5.56%180,400
Dec 3, 20250.090.090.090.090.09-342,000
Dec 2, 20250.090.090.090.090.09-67,000
Dec 1, 20250.090.090.090.090.09-133,000