Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.925	0.925	0.900	0.915	0.879	262,242
2024-05-15	0.940	0.940	0.925	0.930	0.893	209,100
2024-05-14	0.945	0.950	0.940	0.950	0.913	790,908
2024-05-13	0.945	0.950	0.940	0.950	0.913	747,252
2024-05-10	0.945	0.950	0.940	0.950	0.913	819,366
2024-05-09	0.940	0.945	0.930	0.945	0.908	1,410,252
2024-05-08	0.940	0.945	0.940	0.940	0.903	702,882
2024-05-07	0.920	0.940	0.915	0.940	0.903	1,049,580
2024-05-06	0.900	0.920	0.895	0.920	0.884	807,636
2024-05-03	0.915	0.920	0.905	0.915	0.879	1,070,898
2024-05-02	0.915	0.915	0.905	0.915	0.879	920,652
2024-04-30	0.900	0.910	0.895	0.910	0.874	1,117,002
2024-04-29	0.870	0.900	0.865	0.900	0.865	933,402
2024-04-26	0.905	0.905	0.890	0.890	0.855	912,594
2024-04-25	0.900	0.910	0.900	0.905	0.869	1,002,456
2024-04-24	0.900	0.905	0.895	0.900	0.865	753,576
2024-04-23	0.890	0.910	0.890	0.900	0.865	1,232,772
2024-04-22	0.865	0.890	0.855	0.890	0.855	993,174
2024-04-19	0.860	0.880	0.855	0.865	0.831	1,241,748
2024-04-18	0.860	0.870	0.845	0.860	0.826	2,152,608
2024-04-17	0.855	0.855	0.845	0.855	0.821	1,085,382
2024-04-16	0.860	0.865	0.840	0.850	0.817	1,145,868
2024-04-15	0.845	0.855	0.845	0.855	0.821	1,249,704
2024-04-12	0.840	0.850	0.830	0.840	0.807	1,534,590
2024-04-09	0.845	0.845	0.835	0.845	0.812	1,109,964
2024-04-08	0.845	0.850	0.840	0.845	0.812	785,808
2024-04-05	0.855	0.860	0.850	0.850	0.817	850,680
2024-04-04	0.865	0.865	0.840	0.865	0.831	2,244,816
2024-04-03	0.870	0.870	0.855	0.870	0.836	396,678
2024-04-02	0.875	0.880	0.860	0.875	0.841	735,522
2024-04-01	0.900	0.900	0.870	0.875	0.841	789,378
2024-03-29	0.890	0.900	0.870	0.895	0.860	869,550
2024-03-27	0.880	0.900	0.870	0.890	0.855	2,091,204
2024-03-26	0.855	0.890	0.855	0.885	0.850	2,058,156
2024-03-25	0.850	0.860	0.835	0.860	0.826	574,260
2024-03-22	0.840	0.850	0.825	0.850	0.817	732,870
2024-03-21	0.835	0.855	0.835	0.845	0.812	541,620
2024-03-20	0.845	0.845	0.825	0.845	0.812	682,584
2024-03-19	0.840	0.850	0.840	0.850	0.817	386,580
2024-03-18	0.830	0.835	0.815	0.835	0.802	541,212
2024-03-15	0.840	0.840	0.825	0.840	0.797	496,026
2024-03-14	0.845	0.845	0.835	0.840	0.797	178,602
2024-03-13	0.845	0.855	0.840	0.845	0.802	234,804
2024-03-12	0.845	0.850	0.830	0.845	0.802	336,702
2024-03-11	0.850	0.850	0.830	0.850	0.807	1,797,648
2024-03-08	0.825	0.850	0.825	0.850	0.807	1,326,306
2024-03-07	0.835	0.845	0.815	0.835	0.793	569,058
2024-03-06	0.835	0.845	0.810	0.845	0.802	1,779,798
2024-03-05	0.840	0.850	0.815	0.845	0.802	661,368
2024-03-04	0.855	0.865	0.840	0.850	0.807	1,133,628
2024-03-01	0.825	0.860	0.805	0.855	0.812	4,903,957
2024-02-29	0.880	0.880	0.825	0.825	0.783	10,450,412
2024-02-28	0.880	0.900	0.880	0.885	0.840	1,488,996
2024-02-27	0.925	0.930	0.865	0.875	0.831	11,076,590
2024-02-26	0.940	0.945	0.910	0.925	0.878	3,861,415
2024-02-23	0.950	0.950	0.930	0.950	0.902	2,470,236
2024-02-22	0.925	0.945	0.905	0.945	0.897	2,741,659
2024-02-21	0.880	0.925	0.880	0.925	0.878	2,981,461
2024-02-20	0.910	0.915	0.870	0.885	0.840	5,069,095
2024-02-19	0.965	0.965	0.885	0.890	0.845	8,576,672

← NewerPage 11 of 21 · 1,232 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.