Hextar Technologies Solutions Berhad (KLSE:HEXTECH)
Malaysia
· Delayed Price · Currency is MYR 1.140
-0.020 (-1.72%)
At close: Dec 5, 2025
KLSE:HEXTECH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | -1.72% | 31,000 |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 10,000 |
| Dec 1, 2025 | 1.12 | 1.17 | 1.10 | 1.16 | 1.16 | 1.75% | 108,800 |
| Nov 27, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.87% | 700 |
| Nov 24, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | -2.54% | 59,300 |
| Nov 19, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | 5,300 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100 |
| Nov 17, 2025 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 0.86% | 1,582,900 |
| Nov 12, 2025 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 12,600 |
| Nov 11, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | 1.17 | - | 10,900 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | -0.85% | 30,100 |
| Nov 6, 2025 | 1.13 | 1.18 | 1.11 | 1.18 | 1.18 | 0.85% | 36,500 |
| Nov 5, 2025 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | - | 29,200 |
| Nov 4, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 1,700 |
| Nov 3, 2025 | 1.16 | 1.18 | 1.14 | 1.18 | 1.18 | - | 6,800 |
| Oct 31, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 16,300 |
| Oct 30, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -3.33% | 2,500 |
| Oct 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 120,500 |
| Oct 27, 2025 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 200 |
| Oct 24, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 178,400 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 203,600 |
| Oct 22, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | - | 29,000 |
| Oct 17, 2025 | 1.18 | 1.18 | 1.14 | 1.18 | 1.18 | -0.84% | 94,700 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 208,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 600 |
| Oct 9, 2025 | 1.18 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 231,500 |
| Oct 8, 2025 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 0.84% | 34,200 |
| Oct 7, 2025 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 2.59% | 200,800 |
| Oct 6, 2025 | 1.17 | 1.18 | 1.11 | 1.16 | 1.16 | -0.85% | 506,600 |
| Oct 3, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 86,300 |
| Oct 2, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -2.48% | 41,700 |
| Oct 1, 2025 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | - | 214,100 |
| Sep 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 5,000 |
| Sep 29, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 171,300 |
| Sep 26, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 84,000 |
| Sep 25, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 157,000 |
| Sep 24, 2025 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | - | 294,400 |
| Sep 23, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | - | 711,600 |
| Sep 22, 2025 | 1.24 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 177,800 |
| Sep 19, 2025 | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 773,500 |
| Sep 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 3,000 |
| Sep 17, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 153,000 |
| Sep 12, 2025 | 1.16 | 1.17 | 1.12 | 1.17 | 1.17 | 1.74% | 1,187,600 |
| Sep 11, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 953,000 |
| Sep 10, 2025 | 1.16 | 1.18 | 1.07 | 1.14 | 1.14 | -1.72% | 1,201,900 |
| Sep 9, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,106,400 |
| Sep 8, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | -0.85% | 886,500 |
| Sep 4, 2025 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 1,046,300 |
| Sep 3, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 1,089,100 |
| Sep 2, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,050,300 |