Skip to main content
Hextar Industries Berhad (KLSE:HEXIND)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.340
0.00 (0.00%)
At close: Dec 5, 2025

Hextar Industries Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.340.320.340.34-1,652,900
Dec 4, 20250.330.340.330.340.34-1.45%461,300
Dec 3, 20250.340.350.340.350.35-577,900
Dec 2, 20250.350.350.330.350.35-235,900
Dec 1, 20250.350.350.330.350.35-436,000
Nov 28, 20250.340.350.340.350.35-1.43%173,600
Nov 27, 20250.340.350.340.350.35-408,400
Nov 26, 20250.340.350.340.350.352.94%3,927,100
Nov 25, 20250.340.340.340.340.34-45,700
Nov 24, 20250.340.350.330.340.34-497,000
Nov 21, 20250.340.340.340.340.34-1.45%84,000
Nov 20, 20250.350.350.350.350.35-30,100
Nov 19, 20250.350.350.330.350.35-330,500
Nov 18, 20250.350.350.330.350.35-630,000
Nov 17, 20250.350.350.340.350.35-490,900
Nov 14, 20250.350.350.340.350.35-2.82%166,400
Nov 12, 20250.350.360.350.360.36-1,000,000
Nov 11, 20250.350.360.350.360.361.43%4,531,600
Nov 10, 20250.350.360.340.350.351.45%2,313,000
Nov 7, 20250.350.360.340.350.35-1.43%600,700
Nov 6, 20250.350.360.350.350.35-3,163,400
Nov 5, 20250.350.360.350.350.35-3,355,500
Nov 4, 20250.350.360.350.350.35-1.41%3,588,100
Nov 3, 20250.350.360.350.360.36-434,500
Oct 31, 20250.360.360.350.360.36-1.39%616,500
Oct 30, 20250.360.360.360.360.361.41%87,300
Oct 29, 20250.350.360.350.360.36-115,900
Oct 28, 20250.370.370.360.360.36-2.74%3,692,900
Oct 27, 20250.360.370.360.370.37-5,107,400
Oct 24, 20250.360.370.360.370.371.39%7,872,000
Oct 23, 20250.350.360.350.360.36-5,786,100
Oct 22, 20250.360.360.350.360.361.41%7,659,000
Oct 21, 20250.350.360.350.360.36-3,412,500
Oct 17, 20250.350.360.350.360.36-1.39%97,600
Oct 16, 20250.360.360.360.360.361.41%3,176,700
Oct 15, 20250.360.370.360.360.36-1.39%2,946,900
Oct 14, 20250.360.370.360.360.36-2,780,900
Oct 13, 20250.360.370.360.360.36-2,639,900
Oct 10, 20250.360.370.360.360.361.41%2,976,900
Oct 9, 20250.360.370.360.360.36-1.39%5,449,400
Oct 8, 20250.360.370.360.360.36-2,231,900
Oct 7, 20250.360.370.350.360.36-5,650,800
Oct 6, 20250.360.370.360.360.36-1.37%7,081,900
Oct 3, 20250.350.370.350.370.374.29%5,585,100
Oct 2, 20250.340.360.340.350.351.45%6,034,700
Oct 1, 20250.350.350.340.350.35-6,024,700
Sep 30, 20250.350.350.340.350.35-4,273,600
Sep 29, 20250.340.350.330.350.351.47%6,416,300
Sep 26, 20250.340.350.340.340.34-4,396,500
Sep 25, 20250.340.340.330.340.34-3,675,200
Sep 24, 20250.340.350.340.340.34-4,496,800
Sep 23, 20250.340.350.340.340.34-3,362,700
Sep 22, 20250.340.340.340.340.34-5,390,000
Sep 19, 20250.340.350.340.340.34-4,390,900
Sep 18, 20250.340.340.340.340.34-3,208,300
Sep 17, 20250.340.350.340.340.34-3,197,900
Sep 12, 20250.340.350.340.340.34-4,515,200
Sep 11, 20250.350.350.330.340.34-1.45%4,441,600
Sep 10, 20250.350.350.340.350.35-3,197,600
Sep 9, 20250.350.350.350.350.35-2.82%4,809,900
Sep 8, 20250.360.360.350.360.36-1.39%4,219,300
Sep 4, 20250.370.370.360.360.36-1.37%3,414,400
Sep 3, 20250.360.370.360.370.371.39%4,004,500
Sep 2, 20250.360.370.360.360.36-3,210,300
Aug 29, 20250.360.370.360.360.361.41%3,568,500
Aug 28, 20250.360.370.360.360.36-1.39%3,453,800
Aug 27, 20250.360.370.360.360.36-3,253,300
Aug 26, 20250.360.370.360.360.361.41%4,779,600
Aug 25, 20250.360.370.360.360.36-3,709,700
Aug 22, 20250.360.370.360.360.36-3,673,100
Aug 21, 20250.360.370.360.360.36-3,811,800
Aug 20, 20250.360.370.360.360.36-1.39%3,239,800
Aug 19, 20250.360.370.360.360.36-2,856,000
Aug 18, 20250.360.370.360.360.36-1.37%2,870,100
Aug 15, 20250.360.370.360.370.371.39%2,717,900
Aug 14, 20250.360.370.360.360.36-2,764,400
Aug 13, 20250.360.370.360.360.361.41%3,479,300
Aug 12, 20250.360.370.360.360.36-1.39%3,535,000
Aug 11, 20250.360.360.360.360.361.41%4,052,800
Aug 8, 20250.360.370.350.360.36-2.74%6,748,600
Aug 7, 20250.360.370.360.370.371.39%3,817,800
Aug 6, 20250.360.370.360.360.36-3,703,900
Aug 5, 20250.370.370.360.360.36-3,060,500
Aug 4, 20250.370.370.360.360.36-3,421,900
Aug 1, 20250.370.370.360.360.36-3,010,000
Jul 31, 20250.370.370.360.360.36-1.37%2,974,300
Jul 30, 20250.360.370.360.370.371.39%3,326,000
Jul 29, 20250.370.370.360.360.36-1.37%2,874,400
Jul 28, 20250.360.370.360.370.371.39%3,128,700
Jul 25, 20250.370.370.360.360.36-1.37%3,086,300
Jul 24, 20250.360.370.360.370.371.39%3,277,400
Jul 23, 20250.360.370.360.360.361.41%3,313,500
Jul 22, 20250.360.370.360.360.36-4,542,500
Jul 21, 20250.360.370.360.360.36-1.39%3,758,700
Jul 18, 20250.360.360.360.360.36-2,713,000
Jul 17, 20250.360.370.360.360.36-3,069,900
Jul 16, 20250.360.360.360.360.36-3,093,700
Jul 15, 20250.360.370.360.360.361.41%3,849,000
Jul 14, 20250.360.370.360.360.36-1.39%3,355,100
Jul 11, 20250.370.370.360.360.36-1.37%3,200,500