Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.600	1.680	1.600	1.670	0.520	3,063,982
2022-05-30	1.640	1.640	1.600	1.610	0.502	1,967,582
2022-05-27	1.620	1.630	1.610	1.630	0.508	736,849
2022-05-26	1.620	1.640	1.600	1.620	0.505	2,334,171
2022-05-25	1.660	1.670	1.600	1.630	0.508	2,786,745
2022-05-24	1.730	1.730	1.650	1.650	0.514	4,298,693
2022-05-23	1.680	1.740	1.670	1.700	0.530	10,970,419
2022-05-20	1.620	1.670	1.620	1.670	0.520	795,601
2022-05-19	1.620	1.640	1.610	1.640	0.511	1,631,288
2022-05-18	1.660	1.680	1.630	1.650	0.514	1,695,548
2022-05-17	1.680	1.680	1.630	1.650	0.514	1,373,942
2022-05-13	1.610	1.670	1.610	1.660	0.517	3,524,818
2022-05-12	1.660	1.710	1.610	1.650	0.514	7,013,223
2022-05-11	1.720	1.740	1.670	1.670	0.520	9,486,012
2022-05-10	1.830	1.830	1.700	1.720	0.536	16,128,056
2022-05-09	1.840	1.840	1.820	1.830	0.570	1,446,158
2022-05-06	1.840	1.850	1.830	1.840	0.573	5,557,885
2022-05-05	1.830	1.860	1.830	1.850	0.576	5,866,945
2022-04-29	1.850	1.850	1.810	1.830	0.570	12,724,720
2022-04-28	1.820	1.850	1.800	1.840	0.573	12,539,589
2022-04-27	1.830	1.860	1.790	1.830	0.570	5,844,607
2022-04-26	1.890	1.930	1.830	1.860	0.579	6,853,184
2022-04-25	1.820	1.910	1.820	1.880	0.586	12,418,719
2022-04-22	1.810	1.860	1.810	1.850	0.576	21,213,782
2022-04-21	1.850	1.870	1.790	1.830	0.570	24,333,762
2022-04-20	1.840	1.880	1.820	1.850	0.576	15,110,910
2022-04-18	1.850	1.920	1.810	1.840	0.573	19,692,654
2022-04-15	1.860	1.890	1.830	1.850	0.576	20,406,553
2022-04-14	1.910	1.930	1.860	1.870	0.583	16,323,896
2022-04-13	1.800	1.920	1.800	1.910	0.595	15,808,591
2022-04-12	1.800	1.830	1.790	1.800	0.561	8,167,762
2022-04-11	1.890	1.900	1.800	1.800	0.561	11,298,758
2022-04-08	1.920	1.950	1.860	1.900	0.592	8,942,249
2022-04-07	1.900	1.940	1.820	1.920	0.598	22,599,658
2022-04-06	1.940	1.970	1.880	1.920	0.598	8,634,107
2022-04-05	1.920	1.950	1.890	1.940	0.604	14,136,911
2022-04-04	1.710	2.000	1.710	1.930	0.601	35,305,099
2022-04-01	1.590	1.810	1.560	1.770	0.551	50,655,608
2022-03-31	1.590	1.610	1.580	1.590	0.495	12,250,725
2022-03-30	1.600	1.610	1.580	1.590	0.495	14,240,645
2022-03-29	1.560	1.590	1.520	1.590	0.495	12,591,303
2022-03-28	1.590	1.620	1.540	1.560	0.486	15,511,159
2022-03-25	1.540	1.620	1.540	1.590	0.495	15,865,201
2022-03-24	1.490	1.530	1.480	1.520	0.473	13,343,452
2022-03-23	1.480	1.510	1.480	1.490	0.464	11,812,226
2022-03-22	1.510	1.520	1.480	1.480	0.461	7,130,421
2022-03-21	1.510	1.530	1.470	1.510	0.470	3,153,334
2022-03-18	1.500	1.550	1.480	1.520	0.473	6,173,864
2022-03-17	1.450	1.500	1.450	1.490	0.464	8,290,468
2022-03-16	1.440	1.450	1.400	1.440	0.449	7,131,645
2022-03-15	1.450	1.450	1.380	1.440	0.449	3,058,780
2022-03-14	1.430	1.460	1.400	1.440	0.449	4,612,956
2022-03-11	1.480	1.480	1.430	1.440	0.449	3,550,522
2022-03-10	1.500	1.520	1.450	1.490	0.464	5,551,459
2022-03-09	1.410	1.480	1.380	1.470	0.458	8,233,858
2022-03-08	1.390	1.440	1.350	1.390	0.433	5,886,529
2022-03-07	1.480	1.480	1.380	1.430	0.442	23,400,767
2022-03-04	1.540	1.580	1.470	1.490	0.460	12,989,410
2022-03-03	1.600	1.600	1.550	1.550	0.479	4,630,398
2022-03-02	1.620	1.620	1.550	1.590	0.491	19,248,036

← NewerPage 19 of 21 · 1,230 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.