Skip to main content
Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.140
-0.020 (-1.72%)
At close: Dec 5, 2025

KLSE:HEXTECH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 11, 20251.161.171.151.151.150.88%953,000
Sep 10, 20251.161.181.071.141.14-1.72%1,201,900
Sep 9, 20251.161.171.161.161.16-0.85%1,106,400
Sep 8, 20251.131.171.131.171.17-0.85%886,500
Sep 4, 20251.191.201.161.181.18-1.67%1,046,300
Sep 3, 20251.201.201.191.201.20-1,089,100
Sep 2, 20251.201.211.191.201.20-1,050,300
Aug 29, 20251.201.211.201.201.202.56%885,400
Aug 28, 20251.201.221.171.171.17-2.50%1,064,400
Aug 27, 20251.201.211.191.201.20-1,011,700
Aug 26, 20251.211.221.201.201.20-1.64%833,000
Aug 25, 20251.201.221.201.221.221.67%887,200
Aug 22, 20251.201.211.191.201.200.84%2,258,800
Aug 21, 20251.151.211.101.191.191.71%1,062,000
Aug 20, 20251.211.211.171.171.17-2.50%1,013,600
Aug 19, 20251.211.231.201.201.20-0.83%863,700
Aug 18, 20251.221.231.201.211.21-0.82%859,500
Aug 15, 20251.211.221.211.221.221.67%747,500
Aug 14, 20251.211.241.201.201.20-2.44%873,900
Aug 13, 20251.201.231.201.231.232.50%944,600
Aug 12, 20251.241.251.201.201.20-4.00%954,800
Aug 11, 20251.251.261.241.251.25-820,100
Aug 8, 20251.271.271.201.251.25-2.34%721,100
Aug 7, 20251.271.291.271.281.28-1,014,700
Aug 6, 20251.281.291.271.281.28-823,200
Aug 5, 20251.281.291.271.281.28-954,200
Aug 4, 20251.261.291.261.281.281.59%987,200
Aug 1, 20251.261.271.231.261.26-1,196,600
Jul 31, 20251.271.271.251.261.26-0.79%1,560,400
Jul 30, 20251.251.291.241.271.271.60%1,128,800
Jul 29, 20251.241.291.221.251.251.63%3,684,900
Jul 28, 20251.231.261.231.231.23-942,700
Jul 25, 20251.271.271.211.231.23-1.60%3,536,300
Jul 24, 20251.211.281.211.251.253.31%1,167,400
Jul 23, 20251.201.211.201.211.210.83%1,745,000
Jul 22, 20251.201.211.191.201.201.69%1,313,400
Jul 21, 20251.191.201.171.181.18-1,023,400
Jul 18, 20251.181.191.171.181.180.85%928,200
Jul 17, 20251.181.181.171.171.17-1,093,800
Jul 16, 20251.171.201.171.171.17-1,229,600
Jul 15, 20251.191.191.171.171.17-1.68%898,800
Jul 14, 20251.181.191.181.191.190.85%925,200
Jul 11, 20251.181.191.181.181.180.85%895,600
Jul 10, 20251.181.191.171.171.17-0.85%735,400
Jul 9, 20251.171.181.161.181.180.85%846,800
Jul 8, 20251.171.181.161.171.17-880,700
Jul 7, 20251.171.181.161.171.17-693,000
Jul 4, 20251.171.171.161.171.17-844,500
Jul 3, 20251.161.181.151.171.170.86%1,696,900
Jul 2, 20251.151.181.151.161.160.87%858,500
Jul 1, 20251.161.171.141.151.15-789,000
Jun 30, 20251.141.171.141.151.15-854,200
Jun 26, 20251.131.181.131.151.15-939,900
Jun 25, 20251.171.171.131.151.15-1,027,200
Jun 24, 20251.171.181.141.151.15-1.71%980,200
Jun 23, 20251.231.231.131.171.17-4.88%968,600
Jun 20, 20251.141.231.141.231.237.89%1,041,300