Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.985	0.985	0.965	0.970	0.921	925,548
2024-02-15	0.985	0.985	0.965	0.975	0.926	3,267,775
2024-02-14	0.970	0.980	0.960	0.980	0.930	1,975,026
2024-02-13	0.955	0.970	0.955	0.965	0.916	1,567,944
2024-02-09	0.925	0.960	0.925	0.955	0.907	922,284
2024-02-08	0.925	0.930	0.925	0.925	0.878	394,230
2024-02-07	0.920	0.930	0.920	0.930	0.883	95,472
2024-02-06	0.925	0.935	0.920	0.930	0.883	5,951,395
2024-02-05	0.880	0.930	0.880	0.930	0.883	2,955,655
2024-02-02	0.940	0.945	0.920	0.925	0.878	5,662,021
2024-01-31	0.950	0.965	0.940	0.945	0.897	957,780
2024-01-30	0.940	0.950	0.935	0.950	0.902	6,582,367
2024-01-29	0.945	0.955	0.935	0.940	0.892	9,928,376
2024-01-26	0.915	0.950	0.915	0.945	0.897	16,127,835
2024-01-24	0.925	0.940	0.920	0.930	0.883	6,861,235
2024-01-23	0.910	0.945	0.910	0.930	0.883	2,137,920
2024-01-22	0.925	0.945	0.905	0.930	0.883	8,167,753
2024-01-19	0.850	0.955	0.845	0.930	0.883	12,716,852
2024-01-18	0.830	0.860	0.770	0.860	0.816	8,499,254
2024-01-17	0.850	0.855	0.830	0.835	0.793	1,189,320
2024-01-16	0.825	0.855	0.825	0.850	0.807	11,457,458
2024-01-15	0.815	0.825	0.810	0.825	0.783	839,562
2024-01-12	0.815	0.830	0.810	0.815	0.774	2,607,936
2024-01-11	0.820	0.830	0.810	0.830	0.788	3,253,903
2024-01-10	0.810	0.830	0.805	0.820	0.778	13,221,956
2024-01-09	0.805	0.830	0.805	0.820	0.778	15,433,215
2024-01-08	0.780	0.800	0.770	0.800	0.759	13,285,094
2024-01-05	0.790	0.790	0.780	0.785	0.745	392,802
2024-01-04	0.790	0.795	0.780	0.785	0.745	359,550
2024-01-03	0.790	0.795	0.780	0.790	0.750	164,118
2024-01-02	0.775	0.795	0.775	0.790	0.750	1,670,046
2023-12-29	0.755	0.780	0.755	0.775	0.736	2,285,616
2023-12-28	0.750	0.760	0.750	0.760	0.721	498,678
2023-12-27	0.750	0.755	0.745	0.755	0.717	465,834
2023-12-26	0.760	0.760	0.750	0.760	0.721	393,516
2023-12-22	0.755	0.760	0.755	0.760	0.721	1,455,030
2023-12-21	0.750	0.760	0.750	0.755	0.717	9,778,028
2023-12-20	0.745	0.765	0.745	0.755	0.717	15,248,697
2023-12-19	0.735	0.745	0.735	0.745	0.707	8,437,850
2023-12-18	0.735	0.740	0.730	0.740	0.702	6,373,675
2023-12-15	0.740	0.750	0.735	0.740	0.702	3,733,099
2023-12-14	0.725	0.745	0.720	0.740	0.702	5,287,579
2023-12-13	0.720	0.735	0.705	0.725	0.688	6,184,567
2023-12-12	0.725	0.730	0.720	0.720	0.683	6,716,803
2023-12-11	0.720	0.730	0.720	0.730	0.693	3,681,079
2023-12-08	0.725	0.745	0.725	0.725	0.688	11,373,512
2023-12-07	0.720	0.730	0.715	0.725	0.688	13,351,292
2023-12-06	0.730	0.730	0.720	0.725	0.688	5,946,091
2023-12-05	0.740	0.740	0.720	0.730	0.693	6,068,389
2023-12-04	0.740	0.740	0.730	0.740	0.702	963,798
2023-12-01	0.740	0.740	0.735	0.740	0.702	143,616
2023-11-30	0.740	0.740	0.735	0.735	0.698	7,501,489
2023-11-29	0.745	0.745	0.735	0.740	0.702	487,764
2023-11-28	0.740	0.745	0.735	0.740	0.702	1,661,580
2023-11-27	0.740	0.740	0.730	0.740	0.702	1,070,286
2023-11-24	0.745	0.750	0.735	0.740	0.702	3,887,017
2023-11-23	0.745	0.750	0.740	0.745	0.707	2,406,996
2023-11-22	0.740	0.750	0.740	0.750	0.712	417,486
2023-11-21	0.740	0.745	0.740	0.745	0.707	660,960
2023-11-20	0.750	0.750	0.740	0.740	0.702	2,417,502

← NewerPage 12 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.