Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	0.750	0.755	0.745	0.755	0.717	264,996
2023-08-21	0.765	0.765	0.750	0.755	0.717	5,165,587
2023-08-18	0.750	0.770	0.750	0.760	0.721	5,908,453
2023-08-17	0.760	0.760	0.750	0.750	0.712	3,465,451
2023-08-16	0.770	0.775	0.765	0.765	0.726	286,620
2023-08-15	0.775	0.780	0.765	0.770	0.731	1,334,364
2023-08-14	0.770	0.805	0.765	0.770	0.731	1,500,726
2023-08-11	0.765	0.785	0.755	0.770	0.731	1,178,916
2023-08-10	0.775	0.775	0.760	0.765	0.726	676,464
2023-08-09	0.765	0.775	0.750	0.770	0.731	5,314,303
2023-08-08	0.765	0.775	0.765	0.765	0.726	299,676
2023-08-07	0.745	0.775	0.740	0.765	0.726	1,093,542
2023-08-04	0.750	0.755	0.740	0.750	0.712	891,174
2023-08-03	0.745	0.760	0.745	0.750	0.712	3,180,055
2023-08-02	0.745	0.750	0.740	0.745	0.707	615,162
2023-08-01	0.765	0.765	0.745	0.745	0.707	2,909,653
2023-07-31	0.775	0.775	0.745	0.765	0.726	1,415,862
2023-07-28	0.785	0.790	0.780	0.780	0.740	3,677,203
2023-07-27	0.780	0.805	0.775	0.785	0.745	4,197,199
2023-07-26	0.790	0.795	0.770	0.780	0.740	2,813,569
2023-07-25	0.800	0.805	0.780	0.790	0.750	2,776,747
2023-07-24	0.805	0.805	0.785	0.800	0.759	1,265,412
2023-07-21	0.800	0.805	0.770	0.800	0.759	5,598,679
2023-07-20	0.740	0.805	0.740	0.800	0.759	9,186,938
2023-07-18	0.745	0.745	0.735	0.740	0.702	1,114,554
2023-07-17	0.745	0.745	0.735	0.740	0.702	1,303,968
2023-07-14	0.750	0.755	0.740	0.750	0.712	1,016,736
2023-07-13	0.740	0.760	0.735	0.750	0.712	1,047,030
2023-07-12	0.730	0.745	0.725	0.735	0.698	3,964,129
2023-07-11	0.735	0.735	0.720	0.735	0.698	1,417,290
2023-07-10	0.735	0.735	0.720	0.735	0.698	1,720,740
2023-07-07	0.725	0.745	0.710	0.740	0.702	2,705,958
2023-07-06	0.745	0.745	0.730	0.730	0.693	2,030,106
2023-07-05	0.760	0.765	0.730	0.745	0.707	7,592,167
2023-07-04	0.790	0.810	0.750	0.755	0.717	8,464,268
2023-07-03	0.765	0.800	0.745	0.790	0.750	7,846,351
2023-06-30	0.735	0.770	0.720	0.770	0.731	3,742,891
2023-06-28	0.775	0.780	0.735	0.735	0.698	6,183,853
2023-06-27	0.790	0.790	0.735	0.775	0.736	11,187,362
2023-06-26	0.815	0.815	0.790	0.790	0.750	4,929,865
2023-06-23	0.810	0.820	0.795	0.810	0.769	1,864,662
2023-06-22	0.820	0.825	0.795	0.810	0.769	3,881,815
2023-06-21	0.845	0.845	0.820	0.830	0.788	8,154,391
2023-06-20	0.870	0.870	0.820	0.845	0.802	5,566,039
2023-06-19	0.865	0.870	0.835	0.865	0.821	5,214,445
2023-06-16	0.895	0.920	0.810	0.870	0.826	19,660,811
2023-06-15	0.795	0.900	0.790	0.880	0.835	20,804,842
2023-06-14	0.770	0.800	0.770	0.795	0.755	5,781,361
2023-06-13	0.750	0.770	0.745	0.770	0.731	5,836,645
2023-06-12	0.755	0.760	0.745	0.745	0.707	4,871,725
2023-06-09	0.750	0.760	0.740	0.755	0.717	1,158,924
2023-06-08	0.750	0.755	0.745	0.755	0.717	3,322,141
2023-06-07	0.760	0.760	0.750	0.755	0.717	1,363,842
2023-06-06	0.745	0.760	0.735	0.760	0.721	3,718,105
2023-06-02	0.735	0.750	0.735	0.745	0.707	5,798,293
2023-06-01	0.740	0.750	0.730	0.740	0.702	2,881,501
2023-05-31	0.740	0.740	0.720	0.740	0.702	3,020,527
2023-05-30	0.760	0.760	0.740	0.750	0.712	1,529,592
2023-05-29	0.760	0.775	0.735	0.760	0.721	10,556,288
2023-05-26	0.765	0.775	0.745	0.765	0.726	7,162,849

← NewerPage 14 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.