Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.770	0.780	0.770	0.780	0.780	11,931,500
2026-07-23	0.765	0.765	0.760	0.765	0.765	8,823,600
2026-07-22	0.770	0.770	0.765	0.765	0.765	9,274,400
2026-07-21	0.770	0.770	0.765	0.770	0.770	11,209,500
2026-07-20	0.770	0.770	0.765	0.765	0.765	10,008,100
2026-07-17	0.770	0.775	0.770	0.775	0.775	7,767,000
2026-07-16	0.765	0.765	0.760	0.765	0.765	11,736,100
2026-07-15	0.770	0.770	0.760	0.765	0.765	11,061,100
2026-07-14	0.765	0.765	0.760	0.760	0.760	8,313,700
2026-07-13	0.770	0.770	0.765	0.765	0.765	10,532,400
2026-07-10	0.760	0.760	0.755	0.755	0.755	9,426,100
2026-07-09	0.760	0.760	0.755	0.760	0.760	8,746,500
2026-07-08	0.770	0.770	0.755	0.760	0.760	10,233,900
2026-07-07	0.770	0.770	0.765	0.765	0.765	10,652,500
2026-07-06	0.770	0.775	0.765	0.770	0.770	9,684,600
2026-07-03	0.775	0.775	0.770	0.775	0.775	11,213,700
2026-07-02	0.775	0.775	0.770	0.775	0.775	10,198,400
2026-07-01	0.770	0.770	0.760	0.765	0.765	7,912,600
2026-06-30	0.775	0.775	0.765	0.775	0.775	9,022,600
2026-06-29	0.775	0.785	0.775	0.780	0.780	9,859,500
2026-06-26	0.770	0.775	0.770	0.775	0.775	12,161,300
2026-06-25	0.770	0.770	0.760	0.765	0.765	10,111,900
2026-06-24	0.775	0.780	0.770	0.770	0.770	10,569,200
2026-06-23	0.770	0.775	0.765	0.770	0.770	11,884,800
2026-06-22	0.770	0.775	0.770	0.770	0.770	7,401,600
2026-06-19	0.775	0.780	0.770	0.775	0.775	10,407,800
2026-06-18	0.770	0.785	0.770	0.785	0.785	8,245,200
2026-06-17	0.770	0.770	0.770	0.770	0.770	0
2026-06-16	0.770	0.775	0.760	0.770	0.770	10,615,100
2026-06-15	0.775	0.780	0.760	0.770	0.770	10,337,100
2026-06-12	0.780	0.780	0.775	0.780	0.780	8,297,900
2026-06-11	0.790	0.795	0.780	0.780	0.780	8,695,400
2026-06-10	0.785	0.795	0.785	0.795	0.795	6,445,100
2026-06-09	0.785	0.795	0.740	0.775	0.775	13,132,700
2026-06-08	0.790	0.790	0.780	0.785	0.785	8,892,300
2026-06-05	0.770	0.790	0.770	0.790	0.790	7,066,000
2026-06-04	0.785	0.785	0.770	0.775	0.775	8,935,000
2026-06-03	0.815	0.815	0.765	0.775	0.775	8,741,100
2026-06-02	0.784	0.784	0.784	0.784	0.784	0
2026-06-01	0.784	0.784	0.784	0.784	0.784	0
2026-05-29	0.800	0.800	0.790	0.800	0.784	6,936,613
2026-05-28	0.800	0.805	0.790	0.795	0.779	8,126,443
2026-05-26	0.810	0.810	0.795	0.805	0.789	7,016,683
2026-05-25	0.800	0.815	0.795	0.800	0.784	7,905,511
2026-05-22	0.800	0.805	0.795	0.800	0.784	9,898,694
2026-05-21	0.810	0.810	0.795	0.805	0.789	9,927,254
2026-05-20	0.810	0.810	0.790	0.795	0.779	5,673,853
2026-05-19	0.800	0.800	0.790	0.795	0.779	6,605,113
2026-05-18	0.800	0.810	0.790	0.790	0.775	8,137,765
2026-05-15	0.765	0.815	0.760	0.800	0.784	19,724,356
2026-05-14	0.760	0.760	0.750	0.760	0.745	11,888,612
2026-05-13	0.750	0.775	0.745	0.765	0.750	11,221,226
2026-05-12	0.745	0.745	0.740	0.745	0.730	9,231,818
2026-05-11	0.745	0.755	0.735	0.745	0.730	11,443,688
2026-05-08	0.745	0.750	0.740	0.745	0.730	10,187,660
2026-05-07	0.750	0.755	0.740	0.745	0.730	9,972,440
2026-05-06	0.745	0.755	0.740	0.745	0.730	11,121,776
2026-05-05	0.750	0.760	0.745	0.750	0.735	9,646,652
2026-05-04	0.755	0.755	0.725	0.755	0.740	14,031,735
2026-04-30	0.755	0.765	0.750	0.755	0.740	8,191,009

← NewerPage 2 of 5 · 250 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.