Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	2.230	2.240	2.150	2.230	0.699	4,102,547
2023-02-23	2.230	2.250	2.220	2.250	0.705	2,003,384
2023-02-22	2.200	2.230	2.200	2.220	0.696	925,345
2023-02-21	2.200	2.230	2.180	2.190	0.686	4,496,064
2023-02-20	2.150	2.230	2.130	2.170	0.680	2,445,861
2023-02-17	2.130	2.150	2.110	2.130	0.667	1,299,278
2023-02-16	2.100	2.150	2.090	2.110	0.661	1,102,519
2023-02-15	2.140	2.150	2.080	2.100	0.658	1,718,804
2023-02-14	2.100	2.140	2.080	2.120	0.664	1,782,758
2023-02-13	2.170	2.170	2.080	2.110	0.661	1,481,654
2023-02-10	2.170	2.180	2.060	2.170	0.680	6,220,682
2023-02-09	2.200	2.200	2.150	2.170	0.680	1,092,421
2023-02-08	2.230	2.250	2.170	2.200	0.689	2,401,491
2023-02-07	2.250	2.260	2.230	2.230	0.699	1,904,240
2023-02-03	2.280	2.290	2.250	2.250	0.705	839,665
2023-02-02	2.290	2.310	2.270	2.280	0.714	911,881
2023-01-31	2.300	2.320	2.280	2.290	0.718	4,080,515
2023-01-30	2.300	2.330	2.290	2.300	0.721	604,045
2023-01-27	2.330	2.350	2.270	2.300	0.721	1,456,256
2023-01-26	2.290	2.380	2.270	2.310	0.724	3,015,022
2023-01-25	2.290	2.290	2.260	2.260	0.708	598,231
2023-01-20	2.240	2.300	2.230	2.290	0.718	1,642,304
2023-01-19	2.300	2.310	2.230	2.240	0.702	2,409,753
2023-01-18	2.280	2.290	2.270	2.290	0.718	848,845
2023-01-17	2.300	2.330	2.280	2.300	0.721	6,050,851
2023-01-16	2.350	2.350	2.300	2.330	0.730	2,622,729
2023-01-13	2.310	2.380	2.310	2.350	0.736	9,910,434
2023-01-12	2.260	2.370	2.250	2.310	0.724	12,607,521
2023-01-11	2.360	2.360	2.250	2.250	0.705	16,938,345
2023-01-10	2.450	2.460	2.360	2.360	0.739	10,499,179
2023-01-09	2.460	2.510	2.430	2.460	0.771	16,197,824
2023-01-06	2.430	2.440	2.390	2.410	0.755	11,460,020
2023-01-05	2.430	2.490	2.410	2.430	0.761	12,635,979
2023-01-04	2.380	2.450	2.370	2.420	0.758	14,145,479
2023-01-03	2.260	2.390	2.250	2.380	0.746	11,400,044
2022-12-30	2.260	2.320	2.220	2.280	0.714	1,302,644
2022-12-29	2.270	2.280	2.240	2.270	0.711	3,063,370
2022-12-28	2.270	2.300	2.240	2.260	0.708	1,624,862
2022-12-27	2.380	2.390	2.250	2.290	0.718	10,281,613
2022-12-23	2.370	2.420	2.370	2.390	0.749	2,975,242
2022-12-22	2.370	2.420	2.370	2.400	0.752	5,213,940
2022-12-21	2.390	2.430	2.380	2.400	0.752	1,439,426
2022-12-20	2.400	2.490	2.370	2.390	0.749	4,051,139
2022-12-19	2.400	2.400	2.370	2.400	0.752	1,640,468
2022-12-16	2.380	2.420	2.370	2.400	0.752	10,323,535
2022-12-15	2.350	2.400	2.350	2.400	0.752	8,984,171
2022-12-14	2.360	2.410	2.320	2.370	0.743	8,497,018
2022-12-13	2.410	2.410	2.350	2.380	0.746	606,187
2022-12-12	2.400	2.400	2.340	2.400	0.752	2,984,116
2022-12-09	2.400	2.400	2.250	2.400	0.752	1,748,486
2022-12-08	2.400	2.410	2.320	2.370	0.743	614,449
2022-12-07	2.400	2.440	2.380	2.410	0.755	3,546,238
2022-12-06	2.380	2.450	2.380	2.400	0.752	1,427,798
2022-12-05	2.300	2.390	2.300	2.380	0.746	2,509,815
2022-12-02	2.300	2.320	2.250	2.290	0.718	3,998,507
2022-12-01	2.270	2.330	2.240	2.280	0.714	4,997,904
2022-11-30	2.300	2.350	2.260	2.270	0.711	4,062,767
2022-11-29	2.350	2.410	2.290	2.350	0.736	5,424,775
2022-11-25	2.360	2.430	2.300	2.350	0.736	3,422,002
2022-11-24	2.210	2.360	2.190	2.350	0.736	4,910,388

← NewerPage 16 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.