Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	0.740	0.780	0.740	0.765	0.726	13,599,356
2023-05-24	0.680	0.745	0.675	0.740	0.702	11,603,726
2023-05-23	0.685	0.685	0.665	0.680	0.645	5,450,779
2023-05-22	0.660	0.690	0.650	0.690	0.655	10,607,492
2023-05-19	0.670	0.680	0.660	0.675	0.641	11,553,746
2023-05-18	0.685	0.685	0.670	0.675	0.641	620,262
2023-05-17	0.670	0.685	0.660	0.685	0.650	7,030,249
2023-05-16	0.650	0.675	0.645	0.670	0.636	7,125,619
2023-05-15	0.645	0.650	0.635	0.645	0.612	699,924
2023-05-12	0.640	0.645	0.625	0.645	0.612	4,881,721
2023-05-11	0.645	0.645	0.635	0.645	0.612	2,267,154
2023-05-10	0.650	0.650	0.640	0.650	0.617	3,999,829
2023-05-09	0.640	0.650	0.630	0.650	0.617	1,627,002
2023-05-08	0.645	0.650	0.625	0.650	0.617	3,401,701
2023-05-05	0.640	0.650	0.630	0.650	0.617	2,851,717
2023-05-03	0.660	0.660	0.640	0.650	0.617	1,225,224
2023-05-02	0.670	0.670	0.635	0.660	0.627	869,652
2023-04-28	0.655	0.670	0.650	0.670	0.636	2,672,910
2023-04-27	0.680	0.680	0.660	0.665	0.631	5,275,543
2023-04-26	0.675	0.680	0.620	0.680	0.645	8,115,835
2023-04-25	0.695	0.695	0.665	0.675	0.641	3,212,185
2023-04-20	0.695	0.705	0.675	0.695	0.660	2,665,770
2023-04-19	0.690	0.695	0.640	0.695	0.660	7,210,075
2023-04-18	0.710	0.715	0.690	0.695	0.660	1,588,038
2023-04-17	0.750	0.760	0.700	0.700	0.664	3,269,713
2023-04-14	2.200	2.220	2.160	2.200	0.696	1,791,020
2023-04-13	2.190	2.210	2.180	2.190	0.693	1,171,981
2023-04-12	2.160	2.190	2.130	2.190	0.693	2,772,669
2023-04-11	2.170	2.220	2.120	2.170	0.687	9,605,658
2023-04-10	2.130	2.220	2.120	2.180	0.690	2,654,859
2023-04-07	2.110	2.150	2.090	2.130	0.674	1,382,204
2023-04-06	2.090	2.120	2.080	2.110	0.668	923,509
2023-04-05	2.080	2.080	2.050	2.080	0.658	578,035
2023-04-04	2.090	2.180	2.020	2.080	0.658	8,547,202
2023-04-03	2.080	2.110	2.070	2.090	0.661	4,475,255
2023-03-31	2.050	2.090	2.050	2.080	0.658	797,131
2023-03-30	2.070	2.070	2.000	2.050	0.649	2,765,325
2023-03-29	2.050	2.050	2.000	2.030	0.642	6,847,064
2023-03-28	2.050	2.070	1.990	2.050	0.649	2,295,003
2023-03-27	2.080	2.100	2.030	2.050	0.649	16,426,406
2023-03-24	2.070	2.120	2.050	2.100	0.664	9,724,998
2023-03-23	2.080	2.100	2.080	2.100	0.664	328,644
2023-03-22	2.120	2.120	2.070	2.080	0.658	1,307,846
2023-03-21	2.100	2.130	2.080	2.090	0.661	845,785
2023-03-20	2.110	2.110	2.080	2.080	0.658	1,164,331
2023-03-17	2.100	2.170	2.080	2.130	0.674	3,064,594
2023-03-16	2.070	2.130	2.060	2.090	0.661	1,478,594
2023-03-15	2.060	2.120	2.040	2.090	0.661	6,401,834
2023-03-14	2.020	2.120	1.990	2.050	0.642	6,693,452
2023-03-13	1.970	2.000	1.940	1.980	0.620	5,843,689
2023-03-10	1.990	2.010	1.980	2.000	0.627	3,958,421
2023-03-09	2.000	2.010	1.990	2.010	0.630	1,997,876
2023-03-08	2.000	2.020	1.990	2.010	0.630	3,530,632
2023-03-07	2.020	2.030	1.950	2.000	0.627	2,643,231
2023-03-06	2.020	2.040	2.000	2.020	0.633	6,995,169
2023-03-03	2.010	2.070	2.010	2.030	0.636	976,141
2023-03-02	2.030	2.070	2.010	2.010	0.630	3,841,529
2023-03-01	2.240	2.240	2.000	2.020	0.633	12,556,725
2023-02-28	2.230	2.250	2.170	2.230	0.699	6,401,222
2023-02-27	2.230	2.260	2.220	2.230	0.699	1,636,796

← NewerPage 15 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.