Hextar Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.30	0.32	0.32	-	307,800
Mar 5, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	988,400
Mar 4, 2026	0.30	0.31	0.30	0.31	0.31	-	1,041,800
Mar 3, 2026	0.31	0.31	0.30	0.31	0.31	-	442,100
Mar 2, 2026	0.31	0.31	0.30	0.31	0.31	-3.17%	808,200
Feb 27, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	126,200
Feb 26, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	279,500
Feb 25, 2026	0.31	0.32	0.31	0.32	0.32	-	184,800
Feb 24, 2026	0.31	0.32	0.31	0.32	0.32	-	123,700
Feb 23, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	412,600
Feb 20, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	36,300
Feb 19, 2026	0.32	0.33	0.32	0.32	0.32	-	154,000
Feb 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	153,300
Feb 13, 2026	0.33	0.33	0.32	0.33	0.33	-	279,800
Feb 12, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	920,400
Feb 11, 2026	0.31	0.32	0.30	0.31	0.31	-	819,600
Feb 10, 2026	0.33	0.33	0.31	0.31	0.31	-6.06%	793,300
Feb 9, 2026	0.32	0.35	0.32	0.33	0.33	1.54%	871,700
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	-	454,600
Feb 5, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	662,200
Feb 4, 2026	0.32	0.33	0.32	0.33	0.33	-	340,000
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	979,600
Jan 30, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	577,900
Jan 29, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	404,800
Jan 28, 2026	0.33	0.34	0.33	0.34	0.34	-	739,600
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	28,400
Jan 26, 2026	0.32	0.34	0.32	0.34	0.34	1.52%	300,300
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	158,500
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	199,600
Jan 21, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	192,500
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	81,100
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	116,700
Jan 16, 2026	0.34	0.35	0.34	0.34	0.34	-	208,400
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	116,600
Jan 14, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,334,900
Jan 13, 2026	0.33	0.34	0.33	0.34	0.34	-	691,800
Jan 12, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	882,500
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	332,800
Jan 8, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	1,034,000
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	1,936,000
Jan 6, 2026	0.34	0.34	0.33	0.34	0.34	-	305,200
Jan 5, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	278,100
Jan 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	158,000
Dec 31, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	4,180,200
Dec 30, 2025	0.32	0.33	0.31	0.32	0.32	-1.56%	2,703,700
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	-	1,265,400
Dec 26, 2025	0.32	0.32	0.30	0.32	0.32	-	7,230,100
Dec 24, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	14,763,200
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	109,400
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	350,200
Dec 19, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	3,416,900
Dec 18, 2025	0.34	0.34	0.33	0.34	0.34	-	2,857,300
Dec 17, 2025	0.33	0.34	0.33	0.34	0.34	-	1,016,100
Dec 16, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	2,985,500
Dec 15, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	356,100
Dec 12, 2025	0.33	0.34	0.33	0.34	0.34	-	963,400
Dec 11, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	567,000
Dec 10, 2025	0.34	0.34	0.33	0.34	0.34	-	1,472,100
Dec 9, 2025	0.34	0.34	0.33	0.34	0.34	-	533,200
Dec 8, 2025	0.33	0.34	0.33	0.34	0.34	-	552,900
Dec 5, 2025	0.33	0.34	0.32	0.34	0.34	-	1,652,900
Dec 4, 2025	0.33	0.34	0.33	0.34	0.34	-1.45%	461,300
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	-	577,900
Dec 2, 2025	0.35	0.35	0.33	0.35	0.35	-	235,900
Dec 1, 2025	0.35	0.35	0.33	0.35	0.35	-	436,000
Nov 28, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	173,600
Nov 27, 2025	0.34	0.35	0.34	0.35	0.35	-	408,400
Nov 26, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	3,927,100
Nov 25, 2025	0.34	0.34	0.34	0.34	0.34	-	45,700
Nov 24, 2025	0.34	0.35	0.33	0.34	0.34	-	497,000
Nov 21, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	84,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.35	-	30,100
Nov 19, 2025	0.35	0.35	0.33	0.35	0.35	-	330,500
Nov 18, 2025	0.35	0.35	0.33	0.35	0.35	-	630,000
Nov 17, 2025	0.35	0.35	0.34	0.35	0.35	-	490,900
Nov 14, 2025	0.35	0.35	0.34	0.35	0.35	-2.82%	166,400
Nov 12, 2025	0.35	0.36	0.35	0.36	0.36	-	1,000,000
Nov 11, 2025	0.35	0.36	0.35	0.36	0.36	1.43%	4,531,600
Nov 10, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	2,313,000
Nov 7, 2025	0.35	0.36	0.34	0.35	0.35	-1.43%	600,700
Nov 6, 2025	0.35	0.36	0.35	0.35	0.35	-	3,163,400
Nov 5, 2025	0.35	0.36	0.35	0.35	0.35	-	3,355,500
Nov 4, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	3,588,100
Nov 3, 2025	0.35	0.36	0.35	0.36	0.36	-	434,500
Oct 31, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	616,500
Oct 30, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	87,300
Oct 29, 2025	0.35	0.36	0.35	0.36	0.36	-	115,900
Oct 28, 2025	0.37	0.37	0.36	0.36	0.36	-2.74%	3,692,900
Oct 27, 2025	0.36	0.37	0.36	0.37	0.37	-	5,107,400
Oct 24, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	7,872,000
Oct 23, 2025	0.35	0.36	0.35	0.36	0.36	-	5,786,100
Oct 22, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	7,659,000
Oct 21, 2025	0.35	0.36	0.35	0.36	0.36	-	3,412,500
Oct 17, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	97,600
Oct 16, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	3,176,700
Oct 15, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	2,946,900
Oct 14, 2025	0.36	0.37	0.36	0.36	0.36	-	2,780,900
Oct 13, 2025	0.36	0.37	0.36	0.36	0.36	-	2,639,900
Oct 10, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	2,976,900
Oct 9, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	5,449,400