Skip to main content
Hextar Global Berhad (KLSE:HEXTAR)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.760
-0.005 (-0.65%)
At close: Apr 29, 2026

Hextar Global Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.770.760.760.76-0.65%5,752,000
Apr 28, 20260.760.780.760.770.770.66%7,085,200
Apr 27, 20260.770.770.760.760.76-5,723,800
Apr 24, 20260.780.780.750.760.76-0.65%6,832,200
Apr 23, 20260.770.780.760.770.77-10,170,900
Apr 22, 20260.770.780.750.770.77-0.65%10,162,000
Apr 21, 20260.770.770.720.770.77-26,406,100
Apr 20, 20260.780.790.730.770.77-9,366,000
Apr 17, 20260.780.780.760.770.77-1.28%3,282,900
Apr 16, 20260.790.790.770.780.78-2,901,500
Apr 15, 20260.790.790.780.780.78-1.89%5,232,700
Apr 14, 20260.810.810.790.800.80-3.05%3,441,400
Apr 13, 20260.790.820.790.820.823.80%2,765,600
Apr 10, 20260.790.800.790.790.79-0.63%3,794,400
Apr 9, 20260.790.800.780.800.800.63%3,897,900
Apr 8, 20260.800.800.790.790.79-1.86%3,505,600
Apr 7, 20260.810.810.800.810.81-0.62%3,777,300
Apr 6, 20260.810.810.800.810.810.62%3,295,700
Apr 3, 20260.810.820.800.810.81-3,362,700
Apr 2, 20260.810.810.800.810.81-2,774,600
Apr 1, 20260.820.830.800.810.81-1.83%3,711,800
Mar 31, 20260.810.840.810.820.821.23%3,897,500
Mar 30, 20260.800.810.800.810.810.62%5,926,200
Mar 27, 20260.800.810.790.810.810.63%6,918,300
Mar 26, 20260.800.800.790.800.800.63%3,860,700
Mar 25, 20260.800.800.790.800.80-0.63%2,560,800
Mar 24, 20260.810.810.790.800.80-0.62%3,653,100
Mar 19, 20260.800.810.800.810.810.63%3,656,800
Mar 18, 20260.790.800.790.800.801.91%2,590,100
Mar 17, 20260.800.800.790.790.79-1.88%3,362,600
Mar 16, 20260.800.800.760.800.800.63%3,599,300
Mar 13, 20260.800.810.790.800.80-3,395,600
Mar 12, 20260.810.810.800.800.80-1.24%3,594,800
Mar 11, 20260.800.810.800.810.810.63%3,333,100
Mar 10, 20260.800.800.790.800.80-4,147,500
Mar 9, 20260.800.800.790.800.80-3,423,700
Mar 6, 20260.810.810.790.800.80-0.62%3,137,400
Mar 5, 20260.810.810.790.810.81-0.62%2,109,400
Mar 4, 20260.820.820.810.810.81-1.22%3,100,600
Mar 3, 20260.810.820.810.820.821.23%3,955,100
Mar 2, 20260.800.810.780.810.811.25%2,803,900
Feb 27, 20260.800.810.790.800.80-0.62%6,430,900
Feb 26, 20260.810.820.800.810.81-0.62%3,651,400
Feb 25, 20260.810.820.800.810.810.62%4,208,100
Feb 24, 20260.810.810.790.810.81-0.62%3,426,600
Feb 23, 20260.810.830.810.810.810.62%7,130,300
Feb 20, 20260.810.810.800.810.81-1.23%3,287,000
Feb 19, 20260.820.820.810.820.82-0.61%4,036,700
Feb 16, 20260.810.830.800.820.821.23%4,017,700
Feb 13, 20260.810.830.800.810.81-3,342,900
Feb 12, 20260.820.830.780.810.81-0.61%5,544,400
Feb 11, 20260.820.830.810.820.82-1.21%3,137,400
Feb 10, 20260.830.840.820.830.83-0.60%2,855,900
Feb 9, 20260.840.840.820.830.83-3,664,300
Feb 6, 20260.840.850.820.830.83-1.19%3,192,700
Feb 5, 20260.850.860.830.840.84-1.18%4,929,300
Feb 4, 20260.840.860.830.850.851.80%2,889,400
Feb 3, 20260.840.840.830.840.84-0.60%4,295,300
Jan 30, 20260.850.860.820.840.84-1.18%7,665,200
Jan 29, 20260.860.870.810.850.85-2.30%11,570,900
Jan 28, 20260.880.890.860.870.87-0.57%10,228,800
Jan 27, 20260.890.890.880.880.88-1.69%5,071,700
Jan 26, 20260.900.900.890.890.89-0.56%4,283,700
Jan 23, 20260.900.900.890.900.90-0.56%4,413,000
Jan 22, 20260.910.920.890.900.90-0.55%4,863,300
Jan 21, 20260.920.930.900.910.91-1.63%4,124,700
Jan 20, 20260.920.920.910.920.92-0.54%4,210,700
Jan 19, 20260.920.930.920.930.930.54%3,352,900
Jan 16, 20260.920.930.910.920.92-2,838,700
Jan 15, 20260.910.920.910.920.921.66%4,048,500
Jan 14, 20260.910.910.900.910.91-2,840,600
Jan 13, 20260.920.920.900.910.91-1.09%3,268,900
Jan 12, 20260.920.920.910.920.92-3,958,000
Jan 9, 20260.900.920.900.920.921.67%5,411,300
Jan 8, 20260.900.910.900.900.90-5,848,700
Jan 7, 20260.900.900.900.900.90-3,907,500
Jan 6, 20260.900.910.900.900.90-4,843,800
Jan 5, 20260.900.900.900.900.90-3,163,300
Jan 2, 20260.910.910.900.900.90-4,191,500
Dec 31, 20250.910.910.900.900.90-0.55%6,682,100
Dec 30, 20250.900.910.900.910.910.56%4,877,700
Dec 29, 20250.910.910.900.900.90-0.55%6,032,800
Dec 26, 20250.910.910.900.910.91-5,760,900
Dec 24, 20250.900.920.900.910.910.56%4,151,400
Dec 23, 20250.910.910.900.900.90-0.55%3,986,700
Dec 22, 20250.910.910.900.910.91-1.63%3,622,100
Dec 19, 20250.900.920.890.920.922.22%4,373,600
Dec 18, 20250.900.900.890.900.900.56%3,268,200
Dec 17, 20250.900.900.890.900.90-0.56%5,509,100
Dec 16, 20250.900.910.890.900.90-3,320,900
Dec 15, 20250.900.910.890.900.900.56%4,911,700
Dec 12, 20250.900.910.890.900.90-3,665,900
Dec 11, 20250.900.910.900.900.90-0.56%3,439,500
Dec 10, 20250.900.910.900.900.90-6,919,000
Dec 9, 20250.900.900.890.900.90-3,878,700
Dec 8, 20250.900.900.890.900.90-4,841,500
Dec 5, 20250.900.900.900.900.90-2,865,500
Dec 4, 20250.900.900.900.900.900.56%6,857,100
Dec 3, 20250.900.900.890.900.90-3,864,400
Dec 2, 20250.900.900.890.900.90-4,458,500