KLSE:HEKTAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	298,000
Sep 25, 2025	0.45	0.45	0.44	0.44	0.44	-1.12%	3,549,300
Sep 24, 2025	0.44	0.45	0.44	0.45	0.45	2.30%	4,108,000
Sep 23, 2025	0.45	0.45	0.44	0.44	0.44	-2.25%	753,900
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	617,200
Sep 19, 2025	0.45	0.45	0.45	0.45	0.45	-	2,930,200
Sep 18, 2025	0.45	0.45	0.45	0.45	0.45	-	2,828,200
Sep 17, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	8,753,200
Sep 12, 2025	0.45	0.46	0.45	0.46	0.46	-	585,200
Sep 11, 2025	0.47	0.47	0.46	0.46	0.45	-2.13%	1,230,500
Sep 10, 2025	0.47	0.47	0.47	0.47	0.46	-	488,600
Sep 9, 2025	0.47	0.48	0.47	0.47	0.46	1.08%	305,800
Sep 8, 2025	0.46	0.47	0.46	0.47	0.45	1.09%	352,700
Sep 4, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	222,200
Sep 3, 2025	0.47	0.47	0.46	0.47	0.45	-	98,100
Sep 2, 2025	0.47	0.47	0.46	0.47	0.45	-	339,600
Aug 29, 2025	0.47	0.47	0.46	0.47	0.45	1.09%	79,900
Aug 28, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	24,800
Aug 27, 2025	0.47	0.47	0.47	0.47	0.45	-	228,400
Aug 26, 2025	0.47	0.48	0.46	0.47	0.45	-	1,296,600
Aug 25, 2025	0.47	0.47	0.47	0.47	0.45	-	267,400
Aug 22, 2025	0.47	0.47	0.46	0.47	0.45	-3.12%	1,018,600
Aug 21, 2025	0.47	0.48	0.47	0.48	0.47	1.05%	552,800
Aug 20, 2025	0.48	0.49	0.48	0.48	0.46	-	231,000
Aug 19, 2025	0.47	0.49	0.47	0.48	0.46	1.06%	2,426,500
Aug 18, 2025	0.47	0.48	0.47	0.47	0.46	1.08%	110,700
Aug 15, 2025	0.47	0.47	0.47	0.47	0.45	-	378,600
Aug 14, 2025	0.46	0.47	0.46	0.47	0.45	1.09%	185,400
Aug 13, 2025	0.45	0.46	0.45	0.46	0.45	1.10%	748,800
Aug 12, 2025	0.45	0.46	0.45	0.46	0.44	-	3,612,000
Aug 11, 2025	0.47	0.47	0.45	0.46	0.44	-2.15%	2,350,900
Aug 8, 2025	0.46	0.47	0.46	0.47	0.45	1.09%	394,700
Aug 7, 2025	0.46	0.46	0.46	0.46	0.45	-	95,700
Aug 6, 2025	0.46	0.46	0.46	0.46	0.45	-	77,200
Aug 5, 2025	0.47	0.47	0.46	0.46	0.45	-1.08%	137,900
Aug 4, 2025	0.46	0.47	0.46	0.47	0.45	-	61,200
Aug 1, 2025	0.47	0.47	0.47	0.47	0.45	-	83,200
Jul 31, 2025	0.47	0.47	0.46	0.47	0.45	-	65,000
Jul 30, 2025	0.47	0.47	0.46	0.47	0.45	-	79,200
Jul 29, 2025	0.47	0.47	0.46	0.47	0.45	-	80,000
Jul 28, 2025	0.47	0.48	0.46	0.47	0.45	-	1,033,600
Jul 25, 2025	0.48	0.48	0.46	0.47	0.45	-2.11%	3,322,600
Jul 24, 2025	0.48	0.48	0.48	0.48	0.46	1.06%	851,400
Jul 23, 2025	0.47	0.48	0.47	0.47	0.46	1.08%	134,100
Jul 22, 2025	0.45	0.47	0.45	0.47	0.45	3.33%	563,600
Jul 21, 2025	0.45	0.46	0.44	0.45	0.44	1.12%	2,301,100
Jul 18, 2025	0.44	0.45	0.44	0.45	0.43	1.14%	407,000
Jul 17, 2025	0.44	0.45	0.44	0.44	0.43	-	762,900
Jul 16, 2025	0.44	0.44	0.44	0.44	0.43	-	191,900
Jul 15, 2025	0.44	0.45	0.44	0.44	0.43	1.15%	1,569,300