Skip to main content
Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.190
-0.010 (-0.83%)
At close: Mar 9, 2026

KLSE:HEXTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.121.191.121.191.19-0.83%4,700
Mar 6, 20261.121.201.121.201.201.69%9,700
Mar 5, 20261.111.191.111.181.181.72%12,100
Mar 4, 20261.111.161.111.161.16-15,000
Mar 3, 20261.111.161.111.161.16-0.85%1,000
Mar 2, 20261.111.171.111.171.17-0.85%12,400
Feb 27, 20261.111.181.101.181.185.36%70,900
Feb 26, 20261.121.121.121.121.12-4.27%700
Feb 25, 20261.171.171.121.171.17-13,800
Feb 24, 20261.171.171.171.171.174.46%721,100
Feb 23, 20261.121.121.121.121.12-5.08%700
Feb 20, 20261.121.181.121.181.18-1,100
Feb 19, 20261.181.181.181.181.183.51%100
Feb 16, 20261.121.181.121.141.14-2.56%479,100
Feb 13, 20261.101.171.101.171.172.63%2,309,800
Feb 12, 20261.081.141.081.141.14-22,100
Feb 11, 20261.101.141.101.141.14-0.87%2,000
Feb 10, 20261.141.151.141.151.153.60%6,100
Feb 9, 20261.111.181.101.111.11-5.13%124,000
Feb 6, 20261.061.171.021.171.173.54%143,500
Feb 5, 20261.101.131.061.131.130.89%63,900
Feb 4, 20261.101.121.101.121.12-7,000
Feb 3, 20261.141.141.101.121.12-2.61%52,700
Jan 29, 20261.101.151.101.151.151.77%800
Jan 28, 20261.121.131.121.131.130.89%2,200
Jan 27, 20261.121.171.121.121.12-6.67%3,900
Jan 26, 20261.101.201.101.201.204.35%3,900
Jan 23, 20261.101.151.101.151.152.68%3,000
Jan 22, 20261.101.141.101.121.12-1.75%40,500
Jan 21, 20261.101.141.101.141.141.79%4,000
Jan 20, 20261.101.121.101.121.12-0.88%435,600
Jan 19, 20261.121.151.111.131.13-1.74%10,500
Jan 16, 20261.101.151.101.151.150.88%15,100
Jan 15, 20261.111.141.111.141.140.88%20,600
Jan 14, 20261.121.131.101.131.131.80%26,200
Jan 13, 20261.151.151.111.111.11-6.72%149,400
Jan 9, 20261.151.191.151.191.190.85%900
Jan 8, 20261.151.191.151.181.18-1.67%4,700
Jan 7, 20261.201.201.201.201.20-291,000
Jan 6, 20261.201.201.201.201.200.84%251,100
Jan 2, 20261.141.231.141.191.19-0.83%46,500
Dec 31, 20251.171.201.171.201.202.56%235,500
Dec 30, 20251.141.171.071.171.172.63%1,577,900
Dec 29, 20251.111.141.101.141.141.79%847,600
Dec 26, 20251.101.121.101.121.121.82%18,600
Dec 24, 20251.091.101.091.101.10-0.90%292,800
Dec 23, 20251.091.111.071.111.11-356,200
Dec 22, 20251.111.111.091.111.11-59,800
Dec 19, 20251.131.141.091.111.11-0.89%10,200
Dec 18, 20251.091.141.071.121.126.67%219,900
Dec 17, 20251.071.071.051.051.05-4.55%27,100
Dec 16, 20251.081.121.081.101.10-1.79%69,500
Dec 12, 20251.121.121.121.121.120.90%1,000
Dec 11, 20251.101.111.071.111.11-0.89%283,700
Dec 10, 20251.131.151.101.121.12-2.61%1,203,100
Dec 9, 20251.151.151.151.151.152.68%500
Dec 8, 20251.101.131.081.121.12-1.75%34,000
Dec 5, 20251.131.141.121.141.14-1.72%31,000
Dec 4, 20251.161.161.161.161.16-10,000
Dec 1, 20251.121.171.101.161.161.75%108,800
Nov 27, 20251.121.141.121.141.14-0.87%700
Nov 24, 20251.141.161.131.151.15-2.54%59,300
Nov 19, 20251.141.181.141.181.18-5,300
Nov 18, 20251.181.181.181.181.180.85%100
Nov 17, 20251.121.171.121.171.170.86%1,582,900
Nov 12, 20251.141.171.141.161.16-0.85%12,600
Nov 11, 20251.161.171.131.171.17-10,900
Nov 7, 20251.171.171.141.171.17-0.85%30,100
Nov 6, 20251.131.181.111.181.180.85%36,500
Nov 5, 20251.161.171.111.171.17-29,200
Nov 4, 20251.161.171.161.171.17-0.85%1,700
Nov 3, 20251.161.181.141.181.18-6,800
Oct 31, 20251.171.181.161.181.181.72%16,300
Oct 30, 20251.161.171.161.161.16-3.33%2,500
Oct 28, 20251.191.201.191.201.20-0.83%120,500
Oct 27, 20251.161.211.161.211.210.83%200
Oct 24, 20251.191.201.191.201.200.84%178,400
Oct 23, 20251.181.191.141.191.190.85%203,600
Oct 22, 20251.131.181.131.181.18-29,000
Oct 17, 20251.181.181.141.181.18-0.84%94,700
Oct 13, 20251.191.191.191.191.19-208,000
Oct 10, 20251.191.191.191.191.192.59%600
Oct 9, 20251.181.211.151.161.16-3.33%231,500
Oct 8, 20251.171.201.141.201.200.84%34,200
Oct 7, 20251.121.191.111.191.192.59%200,800
Oct 6, 20251.171.181.111.161.16-0.85%506,600
Oct 3, 20251.171.171.161.171.17-0.85%86,300
Oct 2, 20251.191.191.181.181.18-2.48%41,700
Oct 1, 20251.201.241.191.211.21-214,100
Sep 30, 20251.211.211.211.211.21-5,000
Sep 29, 20251.241.251.211.211.21-2.42%171,300
Sep 26, 20251.231.241.231.241.24-2.36%84,000
Sep 25, 20251.251.271.251.271.271.60%157,000
Sep 24, 20251.201.251.201.251.25-294,400
Sep 23, 20251.221.271.221.251.25-711,600
Sep 22, 20251.241.251.201.251.250.81%177,800
Sep 19, 20251.151.241.141.241.248.77%773,500
Sep 18, 20251.141.141.141.141.14-2.56%3,000
Sep 17, 20251.161.171.161.171.17-153,000
Sep 12, 20251.161.171.121.171.171.74%1,187,600