Hextar Global Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	1.360	1.360	1.340	1.360	0.420	6,269,030
2021-11-30	1.370	1.380	1.340	1.360	0.420	10,147,278
2021-11-29	1.330	1.360	1.280	1.360	0.420	16,038,398
2021-11-26	1.430	1.430	1.360	1.370	0.423	7,218,549
2021-11-25	1.430	1.430	1.360	1.430	0.442	13,968,305
2021-11-24	1.380	1.440	1.310	1.430	0.442	24,969,325
2021-11-23	1.470	1.480	1.400	1.400	0.432	9,652,476
2021-11-22	1.480	1.520	1.470	1.480	0.457	11,925,753
2021-11-19	1.470	1.480	1.400	1.480	0.457	13,700,249
2021-11-18	1.500	1.520	1.460	1.470	0.454	6,355,934
2021-11-17	1.540	1.560	1.500	1.520	0.470	8,030,062
2021-11-16	1.500	1.560	1.490	1.540	0.476	6,598,286
2021-11-15	1.580	1.600	1.510	1.510	0.466	9,374,627
2021-11-12	1.640	1.640	1.580	1.580	0.488	4,128,557
2021-11-11	1.630	1.660	1.620	1.630	0.503	9,793,848
2021-11-10	1.560	1.640	1.550	1.630	0.503	21,226,022
2021-11-09	1.640	1.640	1.570	1.570	0.485	10,524,883
2021-11-08	1.680	1.680	1.600	1.640	0.507	28,374,497
2021-11-05	1.600	1.700	1.590	1.690	0.522	28,411,523
2021-11-03	1.570	1.610	1.550	1.590	0.491	17,938,354
2021-11-02	1.480	1.570	1.480	1.570	0.485	34,831,411
2021-11-01	1.430	1.480	1.430	1.480	0.457	17,589,514
2021-10-29	1.430	1.470	1.410	1.440	0.445	17,024,025
2021-10-28	1.510	1.510	1.430	1.440	0.445	17,160,195
2021-10-27	1.450	1.520	1.440	1.510	0.466	40,840,340
2021-10-26	1.440	1.460	1.430	1.450	0.448	6,580,232
2021-10-25	1.420	1.460	1.410	1.440	0.445	20,065,057
2021-10-22	1.430	1.430	1.390	1.420	0.439	8,112,988
2021-10-21	1.370	1.430	1.370	1.430	0.442	14,456,376
2021-10-20	1.440	1.440	1.370	1.380	0.426	13,121,602

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.