Hextar Industries Berhad (KLSE:HEXIND)
Malaysia
· Delayed Price · Currency is MYR 0.3400
0.00 (0.00%)
At close: Dec 5, 2025
Hextar Industries Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | - | 1,652,900 |
| Dec 4, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | -1.45% | 461,300 |
| Dec 3, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 577,900 |
| Dec 2, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 235,900 |
| Dec 1, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 436,000 |
| Nov 28, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -1.43% | 173,600 |
| Nov 27, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 408,400 |
| Nov 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 3,927,100 |
| Nov 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 45,700 |
| Nov 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | - | 497,000 |
| Nov 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.45% | 84,000 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 30,100 |
| Nov 19, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 330,500 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 630,000 |
| Nov 17, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 490,900 |
| Nov 14, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | -2.82% | 166,400 |
| Nov 12, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,000,000 |
| Nov 11, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 1.43% | 4,531,600 |
| Nov 10, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 2,313,000 |
| Nov 7, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | -1.43% | 600,700 |
| Nov 6, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 3,163,400 |
| Nov 5, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | - | 3,355,500 |
| Nov 4, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 3,588,100 |
| Nov 3, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 434,500 |
| Oct 31, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 616,500 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 87,300 |
| Oct 29, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 115,900 |
| Oct 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.74% | 3,692,900 |
| Oct 27, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 5,107,400 |
| Oct 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 7,872,000 |
| Oct 23, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 5,786,100 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 7,659,000 |
| Oct 21, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | 3,412,500 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 97,600 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 3,176,700 |
| Oct 15, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 2,946,900 |
| Oct 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,780,900 |
| Oct 13, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,639,900 |
| Oct 10, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 1.41% | 2,976,900 |
| Oct 9, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.39% | 5,449,400 |
| Oct 8, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 2,231,900 |
| Oct 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 5,650,800 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 7,081,900 |
| Oct 3, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 4.29% | 5,585,100 |
| Oct 2, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 6,034,700 |
| Oct 1, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 6,024,700 |
| Sep 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 4,273,600 |
| Sep 29, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 1.47% | 6,416,300 |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | - | 4,396,500 |
| Sep 25, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | - | 3,675,200 |