Hextar Global Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.90	0.90	0.90	0.90	0.90	-	2,865,500
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	6,857,100
Dec 3, 2025	0.90	0.90	0.89	0.90	0.90	-	3,864,400
Dec 2, 2025	0.90	0.90	0.89	0.90	0.90	-	4,458,500
Dec 1, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	5,913,700
Nov 28, 2025	0.89	0.89	0.88	0.89	0.89	0.56%	4,218,700
Nov 27, 2025	0.90	0.90	0.88	0.89	0.89	-0.56%	3,864,600
Nov 26, 2025	0.90	0.90	0.89	0.89	0.89	-	4,089,200
Nov 25, 2025	0.90	0.90	0.87	0.89	0.89	-	7,154,700
Nov 24, 2025	0.89	0.90	0.88	0.89	0.89	-	5,899,000
Nov 21, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	4,209,200
Nov 20, 2025	0.90	0.90	0.89	0.90	0.90	-	3,654,100
Nov 19, 2025	0.90	0.90	0.89	0.90	0.90	-	4,120,600
Nov 18, 2025	0.90	0.90	0.89	0.90	0.90	-	5,116,800
Nov 17, 2025	0.90	0.91	0.89	0.90	0.90	-0.56%	6,626,700
Nov 14, 2025	0.90	0.90	0.90	0.90	0.90	-	3,359,800
Nov 13, 2025	0.90	0.90	0.89	0.90	0.90	-	3,571,200
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	-	3,004,500
Nov 11, 2025	0.91	0.91	0.90	0.90	0.90	0.56%	3,948,800
Nov 10, 2025	0.90	0.91	0.89	0.90	0.90	-0.56%	3,304,300
Nov 7, 2025	0.90	0.90	0.89	0.90	0.90	-	3,578,900
Nov 6, 2025	0.91	0.91	0.90	0.90	0.90	-	3,019,300
Nov 5, 2025	0.91	0.91	0.89	0.90	0.90	-	3,490,900
Nov 4, 2025	0.91	0.91	0.90	0.90	0.90	-	3,085,600
Nov 3, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	3,067,300
Oct 31, 2025	0.90	0.91	0.89	0.91	0.91	1.12%	5,937,000
Oct 30, 2025	0.91	0.91	0.89	0.90	0.90	-0.56%	5,795,700
Oct 29, 2025	0.90	0.91	0.89	0.90	0.90	-	3,162,600
Oct 28, 2025	0.91	0.91	0.90	0.90	0.90	-	3,895,800
Oct 27, 2025	0.91	0.91	0.90	0.90	0.90	-	2,578,900
Oct 24, 2025	0.91	0.91	0.90	0.90	0.90	-	2,396,900
Oct 23, 2025	0.90	0.91	0.89	0.90	0.90	-	4,646,300
Oct 22, 2025	0.91	0.91	0.90	0.90	0.90	-	2,951,900
Oct 21, 2025	0.90	0.91	0.90	0.90	0.90	-	2,681,200
Oct 17, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	2,462,400
Oct 16, 2025	0.90	0.92	0.90	0.91	0.91	-2.15%	2,306,600
Oct 15, 2025	0.90	0.93	0.89	0.93	0.93	4.49%	5,321,000
Oct 14, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	2,420,200
Oct 13, 2025	0.90	0.90	0.89	0.90	0.90	0.56%	1,778,200
Oct 10, 2025	0.90	0.90	0.89	0.89	0.89	-	2,241,500
Oct 9, 2025	0.90	0.90	0.89	0.89	0.89	-0.56%	2,675,100
Oct 8, 2025	0.90	0.90	0.89	0.90	0.90	-	1,832,200
Oct 7, 2025	0.90	0.90	0.89	0.90	0.90	-	3,457,500
Oct 6, 2025	0.90	0.90	0.89	0.90	0.90	-	2,167,800
Oct 3, 2025	0.90	0.90	0.89	0.90	0.90	-	2,267,300
Oct 2, 2025	0.90	0.90	0.89	0.90	0.90	-	2,376,900
Oct 1, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	2,481,200
Sep 30, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	3,060,900
Sep 29, 2025	0.89	0.90	0.89	0.90	0.90	0.56%	2,751,300
Sep 26, 2025	0.89	0.90	0.89	0.89	0.89	-0.56%	2,137,200