Hextar Industries Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	291,900
Apr 27, 2026	0.30	0.31	0.30	0.30	0.30	-	538,200
Apr 24, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	4,064,900
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	1,517,900
Apr 22, 2026	0.29	0.30	0.29	0.30	0.30	-	1,575,300
Apr 21, 2026	0.30	0.31	0.28	0.30	0.30	-	30,986,800
Apr 20, 2026	0.30	0.31	0.29	0.30	0.30	-	1,508,500
Apr 17, 2026	0.28	0.31	0.28	0.30	0.30	3.45%	2,477,100
Apr 16, 2026	0.29	0.29	0.28	0.29	0.29	-	827,000
Apr 15, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	902,100
Apr 14, 2026	0.30	0.31	0.30	0.30	0.30	-	156,600
Apr 13, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	870,200
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	135,100
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	246,000
Apr 8, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	140,300
Apr 7, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	884,800
Apr 6, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	824,200
Apr 3, 2026	0.30	0.30	0.29	0.30	0.30	-	550,900
Apr 2, 2026	0.31	0.31	0.30	0.30	0.30	-	27,400
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	210,100
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	326,000
Mar 30, 2026	0.30	0.31	0.29	0.31	0.31	-	494,000
Mar 27, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	149,000
Mar 26, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	724,300
Mar 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	492,000
Mar 24, 2026	0.32	0.32	0.31	0.32	0.32	-	294,300
Mar 19, 2026	0.31	0.32	0.31	0.32	0.32	-	460,300
Mar 18, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	838,400
Mar 17, 2026	0.30	0.31	0.30	0.31	0.31	-	191,100
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-	1,272,600
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	984,100
Mar 12, 2026	0.30	0.31	0.30	0.30	0.30	-	269,000
Mar 11, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	610,000
Mar 10, 2026	0.31	0.31	0.31	0.31	0.31	-	550,500
Mar 9, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	228,900
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