Hextar Retail Berhad (KLSE:HEXRTL)
Malaysia
· Delayed Price · Currency is MYR 0.4650
-0.0100 (-2.11%)
At close: Dec 5, 2025
Hextar Retail Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.11% | 2,100 |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 2,150,000 |
| Dec 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.05% | 151,600 |
| Dec 1, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -4.04% | 2,222,900 |
| Nov 27, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 4.21% | 484,500 |
| Nov 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,900 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 36,900 |
| Nov 21, 2025 | 0.46 | 0.50 | 0.46 | 0.47 | 0.47 | -2.11% | 1,345,900 |
| Nov 20, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 2,185,200 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 5,700 |
| Nov 18, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | -3.03% | 596,900 |
| Nov 17, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 2.06% | 99,000 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.19% | 200,000 |
| Nov 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.09% | 20,000 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,144,800 |
| Nov 11, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.23% | 1,110,200 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 2,150,000 |
| Nov 6, 2025 | 0.46 | 0.49 | 0.43 | 0.47 | 0.47 | - | 858,300 |
| Nov 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 9,900 |
| Nov 3, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -1.06% | 20,200 |
| Oct 31, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 1.08% | 2,203,000 |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 1,774,600 |
| Oct 29, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 1,786,900 |
| Oct 27, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 6,484,500 |
| Oct 24, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 6,379,000 |
| Oct 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 1.05% | 4,189,500 |
| Oct 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 70,200 |
| Oct 21, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 232,700 |
| Oct 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 109,300 |
| Oct 16, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 4,092,400 |
| Oct 15, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 2,763,900 |
| Oct 14, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | 1.03% | 3,104,200 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 3,144,600 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 55,300 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.03% | 3,165,900 |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | - | 2,910,900 |
| Oct 7, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 1.04% | 2,847,800 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 2,693,600 |
| Oct 3, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | 1.05% | 2,016,600 |
| Oct 2, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 1,165,100 |
| Oct 1, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 1.06% | 1,534,500 |
| Sep 30, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -3.09% | 1,842,600 |
| Sep 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 368,500 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.05% | 48,700 |
| Sep 25, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 878,000 |
| Sep 23, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 4.35% | 1,301,500 |
| Sep 22, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | - | 273,600 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 135,800 |
| Sep 17, 2025 | 0.47 | 0.49 | 0.46 | 0.46 | 0.46 | -3.16% | 446,300 |
| Sep 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | - | 307,100 |