Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia
· Delayed Price · Currency is MYR 0.465
-0.010 (-2.11%)
At close: Dec 5, 2025
Hextar Retail Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 3.26% | 176,400 |
| Sep 10, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 2.22% | 623,500 |
| Sep 9, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 566,400 |
| Sep 8, 2025 | 0.45 | 0.48 | 0.45 | 0.45 | 0.45 | - | 542,900 |
| Sep 4, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | - | 1,097,100 |
| Sep 3, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | -1.10% | 2,874,700 |
| Sep 2, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -1.09% | 450,000 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 73,600 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -1.08% | 1,524,800 |
| Aug 27, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.33% | 342,200 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 737,300 |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 89,000 |
| Aug 22, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 441,700 |
| Aug 21, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 1,133,200 |
| Aug 20, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 57,100 |
| Aug 19, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 1.15% | 262,100 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.44 | 0.44 | -5.43% | 136,400 |
| Aug 14, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.22% | 18,200 |
| Aug 13, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -4.26% | 728,400 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30% | 100 |
| Aug 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 3,000 |
| Aug 8, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 168,900 |
| Aug 7, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 186,400 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 40,600 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 10,000 |
| Aug 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 51,000 |
| Jul 31, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | - | 92,100 |
| Jul 30, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 1.14% | 511,300 |
| Jul 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 2,430,000 |
| Jul 25, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 136,500 |
| Jul 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 100 |
| Jul 23, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 2,478,000 |
| Jul 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 725,900 |
| Jul 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 150,000 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 51,000 |
| Jul 15, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 1,346,600 |
| Jul 14, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 2,603,500 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1,519,000 |
| Jul 10, 2025 | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | - | 2,027,600 |
| Jul 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.40% | 9,800 |
| Jul 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 10,000 |
| Jul 7, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.25% | 1,764,800 |
| Jul 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.30% | 20,500 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -2.25% | 2,751,600 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.11% | 1,500,000 |
| Jul 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 5.88% | 2,041,000 |
| Jun 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.41% | 3,171,400 |
| Jun 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 636,700 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.14% | 1,000,000 |
| Jun 24, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 3.53% | 229,400 |