Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia
· Delayed Price · Currency is MYR 0.450
0.00 (0.00%)
At close: Mar 5, 2026
Hextar Retail Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.48 | 0.55 | 0.46 | 0.47 | 0.47 | 4.44% | 271,600 |
| Mar 5, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | - | 979,600 |
| Mar 4, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 6,000 |
| Mar 3, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 32,700 |
| Feb 27, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 48,000 |
| Feb 26, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 4.44% | 144,300 |
| Feb 25, 2026 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 59,600 |
| Feb 24, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Feb 23, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 20,000 |
| Feb 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 30,000 |
| Feb 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 22,800 |
| Feb 11, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 310,400 |
| Feb 10, 2026 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 345,900 |
| Feb 9, 2026 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 233,000 |
| Feb 6, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 100,000 |
| Feb 5, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 169,700 |
| Feb 4, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 70,000 |
| Feb 3, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 34,000 |
| Jan 30, 2026 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 145,800 |
| Jan 29, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,000 |
| Jan 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 28,000 |
| Jan 27, 2026 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 1.09% | 345,200 |
| Jan 26, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 36,100 |
| Jan 23, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -4.17% | 66,400 |
| Jan 22, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 4.35% | 371,700 |
| Jan 21, 2026 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | - | 214,200 |
| Jan 20, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | - | 76,300 |
| Jan 19, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.15% | 945,000 |
| Jan 16, 2026 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 569,400 |
| Jan 15, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 156,900 |
| Jan 14, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 779,600 |
| Jan 13, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 412,700 |
| Jan 9, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | - | 323,800 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 113,600 |
| Jan 7, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 77,800 |
| Jan 5, 2026 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 57,500 |
| Jan 2, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.08% | 50,900 |
| Dec 31, 2025 | 0.44 | 0.47 | 0.44 | 0.47 | 0.47 | - | 18,100 |
| Dec 30, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 1.09% | 177,200 |
| Dec 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 30,000 |
| Dec 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 1,000 |
| Dec 24, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 382,400 |
| Dec 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 2,972,100 |
| Dec 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,059,100 |
| Dec 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.16% | 3,000 |
| Dec 18, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 1.06% | 853,500 |
| Dec 16, 2025 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 21,200 |
| Dec 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 1,000 |
| Dec 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 9,000 |
| Dec 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 87,400 |
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 2,100 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 2,150,000 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 151,600 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -4.04% | 2,222,900 |
| Nov 27, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.21% | 484,500 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,900 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 36,900 |
| Nov 21, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -2.11% | 1,345,900 |
| Nov 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 2,185,200 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 5,700 |
| Nov 18, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -3.03% | 596,900 |
| Nov 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.06% | 99,000 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 200,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 20,000 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,144,800 |
| Nov 11, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.23% | 1,110,200 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,150,000 |
| Nov 6, 2025 | 0.46 | 0.49 | 0.43 | 0.47 | 0.47 | - | 858,300 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,900 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 20,200 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 2,203,000 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 1,774,600 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,786,900 |
| Oct 27, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 6,484,500 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 6,379,000 |
| Oct 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 4,189,500 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 70,200 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 232,700 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 109,300 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,092,400 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,763,900 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 3,104,200 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,144,600 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 55,300 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 3,165,900 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,910,900 |
| Oct 7, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 2,847,800 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 2,693,600 |
| Oct 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 2,016,600 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,165,100 |
| Oct 1, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 1,534,500 |
| Sep 30, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,842,600 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 368,500 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 48,700 |
| Sep 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 878,000 |
| Sep 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 1,301,500 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 273,600 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,800 |
| Sep 17, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 446,300 |
| Sep 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 307,100 |