KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	35,000
Dec 4, 2025	0.43	0.43	0.43	0.43	0.43	-1.15%	453,100
Dec 3, 2025	0.44	0.44	0.43	0.44	0.44	-	165,500
Dec 2, 2025	0.43	0.44	0.43	0.44	0.44	-	674,700
Dec 1, 2025	0.43	0.44	0.43	0.44	0.44	1.16%	200,300
Nov 28, 2025	0.44	0.44	0.43	0.43	0.43	-1.15%	819,600
Nov 27, 2025	0.44	0.44	0.43	0.44	0.44	-	69,300
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	913,600
Nov 25, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	329,800
Nov 24, 2025	0.44	0.44	0.44	0.44	0.44	-	324,800
Nov 21, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	236,800
Nov 20, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	1,508,000
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-2.25%	35,900
Nov 18, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	451,100
Nov 17, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	17,000
Nov 14, 2025	0.44	0.45	0.44	0.44	0.44	1.15%	186,100
Nov 13, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	942,700
Nov 12, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	111,400
Nov 11, 2025	0.44	0.44	0.44	0.44	0.44	-	56,100
Nov 10, 2025	0.44	0.44	0.44	0.44	0.44	-	58,600
Nov 7, 2025	0.44	0.44	0.44	0.44	0.44	-	5,000
Nov 6, 2025	0.45	0.45	0.44	0.44	0.44	-	136,500
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	93,800
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-	227,200
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	1.15%	437,000
Oct 31, 2025	0.44	0.44	0.44	0.44	0.44	-	422,400
Oct 30, 2025	0.44	0.44	0.44	0.44	0.44	-1.14%	502,000
Oct 29, 2025	0.45	0.45	0.44	0.44	0.44	-	100,600
Oct 28, 2025	0.44	0.44	0.44	0.44	0.44	-	382,600
Oct 27, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	544,900
Oct 24, 2025	0.44	0.45	0.44	0.44	0.44	-1.14%	701,200
Oct 23, 2025	0.44	0.44	0.44	0.44	0.44	-	928,000
Oct 22, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	210,100
Oct 21, 2025	0.45	0.45	0.44	0.45	0.45	-	83,900
Oct 17, 2025	0.45	0.45	0.44	0.45	0.45	-	2,075,600
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	2,413,900
Oct 15, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	2,197,700
Oct 14, 2025	0.44	0.45	0.44	0.45	0.45	-	3,760,500
Oct 13, 2025	0.45	0.46	0.44	0.45	0.45	-1.11%	2,330,500
Oct 10, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	295,300
Oct 9, 2025	0.45	0.45	0.45	0.45	0.45	-	136,400
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	69,600
Oct 7, 2025	0.46	0.46	0.45	0.45	0.45	-	226,600
Oct 6, 2025	0.45	0.46	0.45	0.45	0.45	-	330,800
Oct 3, 2025	0.45	0.46	0.45	0.45	0.45	-	80,900
Oct 2, 2025	0.45	0.45	0.45	0.45	0.45	-	43,400
Oct 1, 2025	0.45	0.45	0.45	0.45	0.45	1.12%	217,100
Sep 30, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	259,600
Sep 29, 2025	0.45	0.45	0.44	0.45	0.45	1.12%	732,600
Sep 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	298,000