Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia
· Delayed Price · Currency is MYR 0.430
-0.005 (-1.15%)
At close: Apr 28, 2026
Hextar Retail Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 583,200 |
| Apr 27, 2026 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | - | 291,300 |
| Apr 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 1,100 |
| Apr 23, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 1.15% | 292,100 |
| Apr 21, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 112,700 |
| Apr 20, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 206,600 |
| Apr 17, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 116,800 |
| Apr 16, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 107,000 |
| Apr 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.22% | 205,600 |
| Apr 14, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | - | 5,300 |
| Apr 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.10% | 205,600 |
| Apr 9, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 36,000 |
| Apr 8, 2026 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | -2.20% | 116,800 |
| Apr 6, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 50,600 |
| Apr 3, 2026 | 0.46 | 0.50 | 0.44 | 0.46 | 0.46 | 1.11% | 452,800 |
| Apr 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 1,000 |
| Mar 31, 2026 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 2.27% | 294,700 |
| Mar 30, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -5.38% | 84,500 |
| Mar 27, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 2.20% | 2,048,600 |
| Mar 25, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 85,000 |
| Mar 24, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.20% | 300 |
| Mar 19, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 407,500 |
| Mar 18, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,019,100 |
| Mar 17, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 287,200 |
| Mar 16, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 71,700 |
| Mar 13, 2026 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 3.45% | 807,900 |
| Mar 12, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 295,700 |
| Mar 11, 2026 | 0.44 | 0.47 | 0.44 | 0.45 | 0.45 | - | 492,200 |
| Mar 10, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 77,600 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 102,000 |
| 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 |