Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	1.580	1.580	1.550	1.580	0.492	24,113,442
2022-08-24	1.580	1.580	1.550	1.580	0.492	18,979,673
2022-08-23	1.600	1.610	1.580	1.580	0.492	21,923,091
2022-08-22	1.620	1.630	1.610	1.620	0.505	3,294,400
2022-08-19	1.620	1.660	1.610	1.630	0.508	3,729,533
2022-08-18	1.650	1.650	1.600	1.620	0.505	3,648,748
2022-08-17	1.650	1.670	1.630	1.650	0.514	3,300,520
2022-08-16	1.660	1.680	1.650	1.660	0.517	2,168,931
2022-08-15	1.660	1.680	1.640	1.680	0.523	5,100,108
2022-08-12	1.670	1.690	1.640	1.690	0.526	1,602,218
2022-08-11	1.700	1.710	1.660	1.690	0.526	1,677,494
2022-08-10	1.720	1.720	1.660	1.700	0.530	1,630,370
2022-08-09	1.720	1.720	1.670	1.700	0.530	4,309,097
2022-08-08	1.670	1.720	1.650	1.720	0.536	7,852,276
2022-08-05	1.580	1.670	1.570	1.670	0.520	5,901,523
2022-08-04	1.600	1.620	1.560	1.580	0.492	4,421,705
2022-08-03	1.600	1.600	1.550	1.590	0.495	4,408,241
2022-08-02	1.640	1.650	1.600	1.600	0.498	7,676,631
2022-08-01	1.700	1.700	1.630	1.660	0.517	7,301,475
2022-07-29	1.720	1.750	1.710	1.710	0.533	3,797,159
2022-07-28	1.750	1.760	1.730	1.730	0.539	5,548,705
2022-07-27	1.750	1.760	1.720	1.740	0.542	5,413,453
2022-07-26	1.710	1.770	1.710	1.740	0.542	6,558,812
2022-07-25	1.770	1.780	1.690	1.720	0.536	6,761,996
2022-07-22	1.730	1.780	1.730	1.760	0.548	5,630,407
2022-07-21	1.680	1.740	1.680	1.720	0.536	6,630,722
2022-07-20	1.690	1.690	1.660	1.680	0.523	6,839,720
2022-07-19	1.700	1.700	1.660	1.690	0.526	6,932,132
2022-07-18	1.670	1.700	1.650	1.690	0.526	10,024,878
2022-07-15	1.710	1.710	1.660	1.670	0.520	9,021,197
2022-07-14	1.650	1.710	1.640	1.700	0.530	14,535,324
2022-07-13	1.660	1.670	1.610	1.650	0.514	11,535,908
2022-07-12	1.590	1.670	1.580	1.650	0.514	13,885,685
2022-07-08	1.510	1.600	1.510	1.580	0.492	11,848,947
2022-07-07	1.530	1.530	1.500	1.530	0.477	1,233,794
2022-07-06	1.530	1.540	1.510	1.540	0.480	1,917,092
2022-07-05	1.510	1.550	1.490	1.550	0.483	7,053,309
2022-07-04	1.520	1.520	1.490	1.520	0.473	4,307,261
2022-07-01	1.490	1.520	1.480	1.520	0.473	4,166,195
2022-06-30	1.510	1.510	1.470	1.500	0.467	2,536,131
2022-06-29	1.460	1.510	1.460	1.510	0.470	653,311
2022-06-28	1.510	1.510	1.450	1.500	0.467	4,388,045
2022-06-27	1.530	1.530	1.510	1.510	0.470	1,495,424
2022-06-24	1.550	1.550	1.520	1.540	0.480	1,433,918
2022-06-23	1.540	1.550	1.540	1.550	0.483	400,860
2022-06-22	1.560	1.580	1.530	1.560	0.486	12,198,093
2022-06-21	1.530	1.560	1.510	1.560	0.486	12,311,007
2022-06-20	1.530	1.540	1.520	1.540	0.480	3,948,323
2022-06-17	1.560	1.560	1.520	1.560	0.486	2,827,749
2022-06-16	1.560	1.570	1.540	1.570	0.489	2,223,705
2022-06-15	1.600	1.600	1.540	1.570	0.489	15,951,800
2022-06-14	1.580	1.600	1.530	1.580	0.492	17,179,167
2022-06-13	1.570	1.580	1.540	1.580	0.492	14,355,396
2022-06-10	1.590	1.620	1.590	1.610	0.502	1,327,430
2022-06-09	1.600	1.610	1.520	1.610	0.502	6,973,137
2022-06-08	1.620	1.620	1.600	1.610	0.502	1,528,778
2022-06-07	1.650	1.650	1.600	1.620	0.505	1,087,525
2022-06-03	1.650	1.660	1.630	1.650	0.514	1,172,899
2022-06-02	1.680	1.690	1.650	1.650	0.514	957,781
2022-06-01	1.670	1.710	1.670	1.670	0.520	1,804,790

← NewerPage 18 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.