Hextar Global Berhad (KLSE:HEXTAR)
Malaysia
· Delayed Price · Currency is MYR 0.900
0.00 (0.00%)
At close: Dec 5, 2025
Hextar Global Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,865,500 |
| Dec 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 6,857,100 |
| Dec 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,864,400 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,458,500 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 5,913,700 |
| Nov 28, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | 4,218,700 |
| Nov 27, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 3,864,600 |
| Nov 26, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 4,089,200 |
| Nov 25, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | - | 7,154,700 |
| Nov 24, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | - | 5,899,000 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 4,209,200 |
| Nov 20, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,654,100 |
| Nov 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,120,600 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 5,116,800 |
| Nov 17, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 6,626,700 |
| Nov 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,359,800 |
| Nov 13, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,571,200 |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,004,500 |
| Nov 11, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 0.56% | 3,948,800 |
| Nov 10, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 3,304,300 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,578,900 |
| Nov 6, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,019,300 |
| Nov 5, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,490,900 |
| Nov 4, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,085,600 |
| Nov 3, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.55% | 3,067,300 |
| Oct 31, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 1.12% | 5,937,000 |
| Oct 30, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 5,795,700 |
| Oct 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 3,162,600 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 3,895,800 |
| Oct 27, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,578,900 |
| Oct 24, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,396,900 |
| Oct 23, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | - | 4,646,300 |
| Oct 22, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,951,900 |
| Oct 21, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 2,681,200 |
| Oct 17, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -1.10% | 2,462,400 |
| Oct 16, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | -2.15% | 2,306,600 |
| Oct 15, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 4.49% | 5,321,000 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,420,200 |
| Oct 13, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 1,778,200 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | - | 2,241,500 |
| Oct 9, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,675,100 |
| Oct 8, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 1,832,200 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 3,457,500 |
| Oct 6, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,167,800 |
| Oct 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,267,300 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 2,376,900 |
| Oct 1, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 2,481,200 |
| Sep 30, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 3,060,900 |
| Sep 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 2,751,300 |
| Sep 26, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -0.56% | 2,137,200 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | - | 4,825,300 |
| Sep 24, 2025 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 5,178,100 |
| Sep 23, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -0.56% | 2,712,400 |
| Sep 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,104,400 |
| Sep 19, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -0.56% | 2,665,200 |
| Sep 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 3,984,000 |
| Sep 17, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 4,067,200 |
| Sep 12, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -0.56% | 1,815,000 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 5,418,300 |
| Sep 10, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | - | 4,231,400 |
| Sep 9, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | - | 1,386,500 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | -0.56% | 3,788,800 |
| Sep 4, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 0.56% | 2,526,200 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | - | 2,294,000 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.89 | - | 4,415,500 |
| Aug 29, 2025 | 0.90 | 0.91 | 0.89 | 0.90 | 0.89 | - | 5,856,300 |
| Aug 28, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.89 | 1.13% | 2,834,500 |
| Aug 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.88 | - | 2,478,800 |
| Aug 26, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.88 | -1.12% | 3,703,100 |
| Aug 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -0.56% | 2,138,700 |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | 1,635,100 |
| Aug 21, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.89 | 0.56% | 2,066,200 |
| Aug 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -0.56% | 4,255,000 |
| Aug 19, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.89 | - | 1,916,100 |
| Aug 18, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.89 | - | 2,562,600 |
| Aug 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | 1,810,600 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | 1,822,800 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | - | 1,762,700 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 0.56% | 1,737,900 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -0.56% | 5,362,500 |
| Aug 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 0.56% | 1,590,200 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.89 | -1.10% | 1,474,500 |
| Aug 6, 2025 | 0.90 | 0.91 | 0.89 | 0.91 | 0.90 | - | 2,150,100 |
| Aug 5, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.90 | 0.56% | 1,855,100 |
| Aug 4, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.89 | -0.55% | 1,420,800 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.90 | 0.56% | 1,506,100 |
| Jul 31, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.89 | -1.64% | 5,600,100 |
| Jul 30, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.91 | 0.55% | 1,454,100 |
| Jul 29, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | 0.55% | 1,351,900 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | -0.55% | 2,314,400 |
| Jul 25, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | - | 1,694,000 |
| Jul 24, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | 0.55% | 1,330,800 |
| Jul 23, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.90 | - | 2,136,100 |
| Jul 22, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | -0.55% | 1,440,000 |
| Jul 21, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.90 | 0.55% | 558,000 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.90 | -0.55% | 2,404,100 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.90 | -0.55% | 1,104,100 |
| Jul 16, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.91 | 0.55% | 941,000 |
| Jul 15, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.90 | -0.55% | 1,803,100 |
| Jul 14, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.91 | - | 1,460,600 |