Hextar Global Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.860	0.870	0.855	0.865	0.831	427,380
2024-08-13	0.875	0.875	0.860	0.865	0.831	5,517,793
2024-08-12	0.870	0.870	0.860	0.870	0.836	388,620
2024-08-09	0.875	0.875	0.865	0.870	0.836	611,388
2024-08-08	0.865	0.875	0.860	0.875	0.841	337,314
2024-08-07	0.860	0.875	0.860	0.875	0.841	316,200
2024-08-06	0.845	0.880	0.840	0.875	0.841	463,386
2024-08-05	0.850	0.865	0.820	0.865	0.831	1,633,632
2024-08-02	0.870	0.875	0.840	0.875	0.841	2,840,599
2024-08-01	0.885	0.885	0.865	0.870	0.836	938,502
2024-07-31	0.870	0.880	0.865	0.880	0.845	240,414
2024-07-30	0.870	0.875	0.865	0.875	0.841	143,106
2024-07-29	0.870	0.870	0.850	0.870	0.836	7,343,389
2024-07-26	0.860	0.875	0.855	0.875	0.841	180,540
2024-07-25	0.860	0.870	0.855	0.865	0.831	5,085,211
2024-07-24	0.870	0.880	0.860	0.875	0.841	3,900,073
2024-07-23	0.870	0.875	0.855	0.875	0.841	1,010,004
2024-07-22	0.875	0.875	0.850	0.870	0.836	273,666
2024-07-19	0.860	0.875	0.860	0.875	0.841	199,512
2024-07-18	0.875	0.880	0.865	0.880	0.845	44,268
2024-07-17	0.885	0.885	0.850	0.875	0.841	3,765,943
2024-07-16	0.900	0.900	0.880	0.885	0.850	193,698
2024-07-15	0.895	0.900	0.870	0.900	0.865	303,246
2024-07-12	0.870	0.895	0.870	0.895	0.860	656,370
2024-07-11	0.860	0.875	0.860	0.875	0.841	405,042
2024-07-10	0.855	0.860	0.845	0.860	0.826	1,129,548
2024-07-09	0.860	0.860	0.850	0.855	0.821	599,964
2024-07-05	0.860	0.865	0.850	0.860	0.826	337,008
2024-07-04	0.865	0.875	0.845	0.865	0.831	4,275,739
2024-07-03	0.860	0.875	0.855	0.865	0.831	3,068,671
2024-07-02	0.860	0.865	0.855	0.860	0.826	1,830,798
2024-07-01	0.865	0.865	0.855	0.865	0.831	613,836
2024-06-28	0.870	0.870	0.860	0.865	0.831	9,025,472
2024-06-27	0.875	0.875	0.865	0.870	0.836	2,707,998
2024-06-26	0.875	0.880	0.865	0.870	0.836	6,583,489
2024-06-25	0.880	0.885	0.865	0.875	0.841	9,920,522
2024-06-24	0.900	0.900	0.880	0.880	0.845	2,587,842
2024-06-21	0.890	0.900	0.880	0.900	0.865	888,012
2024-06-20	0.875	0.885	0.875	0.880	0.845	1,206,864
2024-06-19	0.890	0.895	0.875	0.875	0.841	4,530,433
2024-06-18	0.905	0.905	0.890	0.890	0.855	103,530
2024-06-14	0.900	0.910	0.890	0.905	0.869	329,868
2024-06-13	0.895	0.905	0.885	0.905	0.869	1,677,492
2024-06-12	0.895	0.900	0.875	0.900	0.865	903,618
2024-06-11	0.890	0.900	0.880	0.895	0.860	482,154
2024-06-10	0.900	0.900	0.875	0.895	0.860	3,469,225
2024-06-07	0.890	0.900	0.875	0.900	0.865	1,053,660
2024-06-06	0.900	0.900	0.890	0.890	0.855	320,484
2024-06-05	0.910	0.910	0.890	0.905	0.869	1,113,228
2024-06-04	0.940	0.940	0.900	0.905	0.869	560,286
2024-05-31	0.895	0.935	0.885	0.935	0.898	3,070,915
2024-05-30	0.885	0.905	0.885	0.890	0.855	492,150
2024-05-29	0.890	0.905	0.880	0.905	0.869	516,936
2024-05-28	0.905	0.905	0.885	0.905	0.869	407,082
2024-05-27	0.915	0.915	0.900	0.905	0.869	207,570
2024-05-24	0.915	0.915	0.895	0.915	0.879	3,558,883
2024-05-23	0.915	0.920	0.900	0.915	0.879	4,022,677
2024-05-21	0.925	0.925	0.905	0.915	0.879	5,308,897
2024-05-20	0.915	0.930	0.900	0.920	0.884	10,471,832
2024-05-17	0.890	0.910	0.890	0.910	0.874	206,652

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-11	0.0050 MYR
2024-12-10	0.0080 MYR
2024-09-17	0.0050 MYR
2024-03-18	0.0100 MYR
2023-03-15	0.0200 MYR
2022-09-07	0.0100 MYR
2022-03-08	0.0120 MYR
2021-09-08	0.0100 MYR
2021-03-09	0.0080 MYR
2020-12-08	0.0100 MYR
2020-09-08	0.0120 MYR
2020-06-03	0.0100 MYR
2020-03-09	0.0080 MYR
2019-11-29	0.0358 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.