Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	2.210	2.360	2.190	2.350	0.736	4,910,388
2022-11-23	2.240	2.240	2.170	2.210	0.692	897,499
2022-11-22	2.200	2.250	2.190	2.240	0.702	5,981,389
2022-11-21	2.180	2.250	2.180	2.250	0.705	1,794,998
2022-11-17	2.250	2.260	2.200	2.260	0.708	5,689,771
2022-11-16	2.260	2.280	2.210	2.250	0.705	6,561,566
2022-11-15	2.330	2.340	2.220	2.260	0.708	5,893,567
2022-11-14	2.340	2.410	2.310	2.330	0.730	3,522,370
2022-11-11	2.430	2.520	2.340	2.340	0.733	14,020,019
2022-11-10	2.390	2.400	2.370	2.400	0.752	2,249,103
2022-11-09	2.400	2.450	2.380	2.410	0.755	4,895,394
2022-11-08	2.360	2.470	2.350	2.390	0.749	4,990,866
2022-11-07	2.400	2.430	2.350	2.400	0.752	4,142,327
2022-11-04	2.400	2.440	2.380	2.400	0.752	1,994,816
2022-11-03	2.410	2.450	2.290	2.400	0.752	9,326,279
2022-11-02	2.410	2.490	2.370	2.430	0.761	7,903,990
2022-11-01	2.390	2.420	2.310	2.410	0.755	8,540,776
2022-10-31	2.300	2.440	2.300	2.370	0.743	9,881,364
2022-10-28	2.200	2.300	2.190	2.270	0.711	8,933,069
2022-10-27	2.220	2.320	2.140	2.200	0.689	8,692,247
2022-10-26	2.240	2.250	2.130	2.220	0.696	12,442,281
2022-10-25	2.080	2.230	2.080	2.230	0.699	11,324,462
2022-10-21	1.960	2.120	1.950	2.070	0.649	12,329,979
2022-10-20	1.810	1.980	1.790	1.970	0.617	17,253,525
2022-10-19	1.780	1.820	1.780	1.810	0.567	3,015,940
2022-10-18	1.740	1.790	1.740	1.780	0.558	1,525,718
2022-10-17	1.730	1.750	1.720	1.740	0.545	3,930,881
2022-10-14	1.710	1.740	1.710	1.740	0.545	2,862,022
2022-10-13	1.710	1.720	1.690	1.710	0.536	2,492,373
2022-10-12	1.730	1.730	1.710	1.720	0.539	2,034,290
2022-10-11	1.760	1.770	1.710	1.740	0.545	2,922,916
2022-10-07	1.790	1.790	1.770	1.780	0.558	976,753
2022-10-06	1.780	1.800	1.760	1.790	0.561	6,878,582
2022-10-05	1.760	1.790	1.760	1.780	0.558	3,880,085
2022-10-04	1.770	1.820	1.760	1.760	0.551	7,296,579
2022-10-03	1.760	1.770	1.710	1.750	0.548	1,815,500
2022-09-30	1.730	1.780	1.720	1.760	0.551	1,398,728
2022-09-29	1.810	1.820	1.720	1.730	0.542	3,608,968
2022-09-28	1.770	1.800	1.760	1.790	0.561	12,942,898
2022-09-27	1.760	1.810	1.750	1.780	0.558	6,914,996
2022-09-26	1.750	1.800	1.730	1.780	0.558	1,739,612
2022-09-23	1.780	1.800	1.750	1.750	0.548	1,625,168
2022-09-22	1.750	1.770	1.720	1.770	0.555	1,217,881
2022-09-21	1.750	1.800	1.710	1.750	0.548	2,665,263
2022-09-20	1.810	1.820	1.740	1.780	0.558	2,293,167
2022-09-19	1.680	1.810	1.670	1.790	0.561	12,270,309
2022-09-15	1.760	1.760	1.690	1.690	0.530	1,866,602
2022-09-14	1.740	1.780	1.690	1.750	0.548	4,247,897
2022-09-13	1.730	1.790	1.730	1.780	0.558	5,040,438
2022-09-12	1.730	1.760	1.720	1.730	0.542	1,764,704
2022-09-09	1.730	1.770	1.730	1.730	0.542	4,909,164
2022-09-08	1.670	1.730	1.650	1.730	0.542	10,147,890
2022-09-07	1.710	1.720	1.670	1.670	0.523	2,634,969
2022-09-06	1.660	1.730	1.660	1.710	0.533	16,774,635
2022-09-05	1.600	1.660	1.600	1.660	0.517	7,350,129
2022-09-02	1.620	1.620	1.590	1.610	0.502	15,716,179
2022-09-01	1.610	1.610	1.580	1.610	0.502	19,316,274
2022-08-30	1.620	1.640	1.610	1.610	0.502	19,279,248
2022-08-29	1.560	1.620	1.550	1.610	0.502	9,162,875
2022-08-26	1.580	1.580	1.560	1.580	0.492	18,135,724

← NewerPage 17 of 21 · 1,233 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.