Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	1.620	1.620	1.550	1.590	0.491	19,248,036
2022-03-01	1.710	1.730	1.600	1.600	0.494	13,634,153
2022-02-28	1.740	1.770	1.710	1.710	0.528	4,850,412
2022-02-25	1.700	1.750	1.700	1.730	0.534	8,636,555
2022-02-24	1.730	1.800	1.670	1.690	0.522	18,511,799
2022-02-23	1.730	1.740	1.710	1.740	0.537	2,563,059
2022-02-22	1.760	1.770	1.700	1.740	0.537	6,319,826
2022-02-21	1.690	1.750	1.650	1.740	0.537	9,774,570
2022-02-18	1.710	1.710	1.580	1.690	0.522	10,415,641
2022-02-17	1.720	1.740	1.700	1.720	0.531	7,833,916
2022-02-16	1.770	1.770	1.700	1.720	0.531	12,095,583
2022-02-15	1.790	1.790	1.710	1.770	0.547	9,062,507
2022-02-14	1.850	1.850	1.790	1.790	0.553	3,495,136
2022-02-11	1.800	1.870	1.790	1.840	0.568	8,796,593
2022-02-10	1.780	1.820	1.770	1.800	0.556	3,564,904
2022-02-09	1.790	1.810	1.770	1.770	0.547	4,133,759
2022-02-08	1.810	1.850	1.790	1.790	0.553	13,442,902
2022-02-07	1.730	1.840	1.730	1.830	0.565	20,293,027
2022-02-04	1.750	1.800	1.710	1.730	0.534	9,351,065
2022-02-03	1.650	1.750	1.630	1.750	0.541	13,505,939
2022-01-31	1.640	1.660	1.620	1.660	0.513	2,661,897
2022-01-28	1.650	1.660	1.630	1.630	0.503	2,621,505
2022-01-27	1.650	1.690	1.620	1.660	0.513	13,746,455
2022-01-26	1.580	1.680	1.580	1.680	0.519	23,782,349
2022-01-25	1.640	1.650	1.570	1.580	0.488	7,628,589
2022-01-24	1.560	1.650	1.560	1.640	0.507	28,916,117
2022-01-21	1.560	1.570	1.520	1.560	0.482	4,570,422
2022-01-20	1.560	1.580	1.550	1.560	0.482	11,142,392
2022-01-19	1.600	1.600	1.550	1.560	0.482	12,534,081
2022-01-17	1.550	1.600	1.550	1.600	0.494	9,714,900
2022-01-14	1.590	1.590	1.550	1.550	0.479	3,236,566
2022-01-13	1.570	1.600	1.560	1.590	0.491	6,093,997
2022-01-12	1.560	1.580	1.540	1.570	0.485	4,772,382
2022-01-11	1.600	1.610	1.550	1.560	0.482	9,058,835
2022-01-10	1.560	1.600	1.560	1.600	0.494	7,779,754
2022-01-07	1.530	1.550	1.520	1.550	0.479	5,102,250
2022-01-06	1.520	1.530	1.510	1.530	0.473	4,791,966
2022-01-05	1.500	1.530	1.500	1.520	0.470	6,435,494
2022-01-04	1.550	1.580	1.460	1.500	0.463	18,890,015
2022-01-03	1.580	1.580	1.540	1.540	0.476	12,307,029
2021-12-31	1.560	1.580	1.540	1.580	0.488	6,267,806
2021-12-30	1.560	1.580	1.560	1.570	0.485	7,512,921
2021-12-29	1.540	1.560	1.530	1.560	0.482	7,263,531
2021-12-28	1.500	1.570	1.500	1.550	0.479	11,908,311
2021-12-27	1.470	1.520	1.470	1.500	0.463	7,902,460
2021-12-24	1.460	1.490	1.450	1.480	0.457	4,832,970
2021-12-23	1.470	1.500	1.460	1.470	0.454	7,599,825
2021-12-22	1.440	1.490	1.420	1.470	0.454	12,182,487
2021-12-21	1.430	1.450	1.410	1.440	0.445	4,166,807
2021-12-20	1.440	1.450	1.410	1.430	0.442	8,713,667
2021-12-17	1.430	1.460	1.430	1.430	0.442	4,097,039
2021-12-16	1.410	1.450	1.410	1.440	0.445	3,541,342
2021-12-15	1.460	1.460	1.420	1.420	0.439	5,674,471
2021-12-14	1.480	1.520	1.430	1.460	0.451	15,503,815
2021-12-13	1.420	1.470	1.410	1.470	0.454	9,605,046
2021-12-10	1.420	1.420	1.400	1.420	0.439	7,292,295
2021-12-09	1.400	1.440	1.400	1.420	0.439	15,413,545
2021-12-08	1.340	1.420	1.340	1.400	0.432	25,419,145
2021-12-07	1.350	1.360	1.340	1.340	0.414	10,017,228
2021-12-06	1.360	1.360	1.340	1.360	0.420	7,772,104

← NewerPage 20 of 21 · 1,234 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.