Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.750	0.750	0.740	0.750	0.712	1,204,314
2023-11-16	0.745	0.750	0.735	0.745	0.707	723,486
2023-11-15	0.755	0.755	0.735	0.750	0.712	5,247,901
2023-11-14	0.755	0.760	0.735	0.755	0.717	8,027,911
2023-11-10	0.765	0.770	0.750	0.755	0.717	1,616,088
2023-11-09	0.765	0.770	0.760	0.770	0.731	3,628,651
2023-11-08	0.750	0.770	0.750	0.770	0.731	12,706,754
2023-11-07	0.745	0.750	0.745	0.750	0.712	3,273,793
2023-11-06	0.745	0.745	0.735	0.745	0.707	1,234,608
2023-11-03	0.740	0.745	0.735	0.745	0.707	477,768
2023-11-02	0.745	0.745	0.720	0.735	0.698	7,749,553
2023-11-01	0.730	0.745	0.720	0.745	0.707	3,056,941
2023-10-31	0.735	0.740	0.725	0.725	0.688	4,107,235
2023-10-30	0.745	0.750	0.735	0.740	0.702	6,735,061
2023-10-27	0.750	0.765	0.750	0.750	0.712	4,672,111
2023-10-26	0.745	0.760	0.745	0.750	0.712	1,928,820
2023-10-25	0.735	0.760	0.735	0.760	0.721	1,301,520
2023-10-24	0.740	0.745	0.725	0.745	0.707	7,895,005
2023-10-23	0.745	0.750	0.720	0.745	0.707	12,749,492
2023-10-20	0.745	0.745	0.740	0.745	0.707	638,724
2023-10-19	0.750	0.750	0.745	0.750	0.712	249,084
2023-10-18	0.750	0.765	0.750	0.750	0.712	1,696,260
2023-10-17	0.745	0.750	0.740	0.750	0.712	4,642,837
2023-10-16	0.745	0.745	0.740	0.745	0.707	5,294,107
2023-10-13	0.740	0.745	0.735	0.745	0.707	4,702,201
2023-10-12	0.740	0.745	0.735	0.745	0.707	13,002,554
2023-10-11	0.745	0.750	0.740	0.745	0.707	5,101,327
2023-10-10	0.745	0.750	0.735	0.750	0.712	2,047,956
2023-10-09	0.755	0.760	0.750	0.750	0.712	1,842,630
2023-10-06	0.755	0.760	0.750	0.755	0.717	1,706,256
2023-10-05	0.755	0.770	0.750	0.760	0.721	6,365,311
2023-10-04	0.755	0.765	0.750	0.760	0.721	7,948,351
2023-10-03	0.760	0.760	0.745	0.755	0.717	2,674,032
2023-10-02	0.760	0.760	0.745	0.745	0.707	976,344
2023-09-29	0.765	0.770	0.760	0.765	0.726	120,870
2023-09-27	0.770	0.770	0.750	0.765	0.726	4,472,395
2023-09-26	0.745	0.780	0.735	0.775	0.736	3,772,981
2023-09-25	0.745	0.750	0.730	0.745	0.707	2,528,580
2023-09-22	0.740	0.745	0.735	0.745	0.707	4,898,347
2023-09-21	0.735	0.750	0.730	0.740	0.702	2,439,534
2023-09-20	0.740	0.740	0.730	0.740	0.702	5,590,723
2023-09-19	0.740	0.745	0.730	0.745	0.707	2,153,628
2023-09-18	0.740	0.750	0.735	0.745	0.707	4,075,513
2023-09-15	0.745	0.755	0.730	0.750	0.712	7,100,833
2023-09-14	0.745	0.750	0.740	0.745	0.707	4,048,687
2023-09-13	0.745	0.750	0.740	0.750	0.712	1,743,894
2023-09-12	0.785	0.785	0.745	0.750	0.712	4,229,533
2023-09-11	0.750	0.790	0.745	0.785	0.745	18,917,025
2023-09-08	0.735	0.755	0.730	0.755	0.717	1,268,472
2023-09-07	0.735	0.740	0.730	0.735	0.698	1,966,968
2023-09-06	0.745	0.745	0.730	0.740	0.702	1,511,742
2023-09-05	0.750	0.750	0.735	0.745	0.707	2,673,930
2023-09-04	0.740	0.750	0.735	0.750	0.712	2,440,758
2023-09-01	0.755	0.755	0.740	0.740	0.702	4,938,739
2023-08-30	0.755	0.755	0.745	0.755	0.717	1,564,068
2023-08-29	0.755	0.760	0.745	0.755	0.717	831,300
2023-08-28	0.730	0.755	0.725	0.755	0.717	1,019,898
2023-08-25	0.735	0.740	0.730	0.740	0.702	1,112,514
2023-08-24	0.740	0.745	0.730	0.745	0.707	676,770
2023-08-23	0.755	0.755	0.740	0.750	0.712	725,934

← NewerPage 13 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.