Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.765	0.765	0.755	0.760	0.745	5,867,041
2026-04-28	0.760	0.780	0.760	0.765	0.750	7,226,905
2026-04-27	0.765	0.765	0.755	0.760	0.745	5,838,277
2026-04-24	0.780	0.780	0.745	0.760	0.745	6,968,845
2026-04-23	0.770	0.775	0.755	0.765	0.750	10,374,320
2026-04-22	0.770	0.780	0.745	0.765	0.750	10,365,242
2026-04-21	0.770	0.770	0.715	0.770	0.755	26,934,227
2026-04-20	0.775	0.785	0.725	0.770	0.755	9,553,322
2026-04-17	0.775	0.775	0.760	0.770	0.755	3,348,559
2026-04-16	0.785	0.785	0.770	0.780	0.765	2,959,531
2026-04-15	0.790	0.790	0.780	0.780	0.765	5,337,355
2026-04-14	0.805	0.805	0.790	0.795	0.779	3,510,229
2026-04-13	0.790	0.820	0.790	0.820	0.804	2,820,913
2026-04-10	0.790	0.795	0.790	0.790	0.775	3,870,289
2026-04-09	0.790	0.795	0.780	0.795	0.779	3,975,859
2026-04-08	0.800	0.800	0.785	0.790	0.775	3,575,713
2026-04-07	0.805	0.810	0.800	0.805	0.789	3,852,847
2026-04-06	0.805	0.810	0.800	0.810	0.794	3,361,615
2026-04-03	0.810	0.815	0.800	0.805	0.789	3,429,955
2026-04-02	0.805	0.805	0.800	0.805	0.789	2,830,093
2026-04-01	0.820	0.825	0.795	0.805	0.789	3,786,037
2026-03-31	0.805	0.835	0.805	0.820	0.804	3,975,451
2026-03-30	0.800	0.810	0.795	0.810	0.794	6,044,725
2026-03-27	0.795	0.810	0.790	0.805	0.789	7,056,667
2026-03-26	0.795	0.800	0.790	0.800	0.784	3,937,915
2026-03-25	0.795	0.800	0.785	0.795	0.779	2,612,016
2026-03-24	0.805	0.810	0.785	0.800	0.784	3,726,163
2026-03-19	0.800	0.810	0.795	0.805	0.789	3,729,937
2026-03-18	0.785	0.800	0.785	0.800	0.784	2,641,902
2026-03-17	0.795	0.795	0.785	0.785	0.770	3,429,853
2026-03-16	0.795	0.800	0.760	0.800	0.784	3,671,287
2026-03-13	0.800	0.805	0.790	0.795	0.779	3,463,513
2026-03-12	0.805	0.810	0.795	0.795	0.779	3,666,697
2026-03-11	0.800	0.810	0.795	0.805	0.789	3,399,763
2026-03-10	0.800	0.800	0.790	0.800	0.784	4,230,451
2026-03-09	0.795	0.800	0.785	0.800	0.784	3,492,175
2026-03-06	0.805	0.805	0.790	0.800	0.784	3,200,149
2026-03-05	0.805	0.810	0.790	0.805	0.789	2,151,588
2026-03-04	0.815	0.820	0.805	0.810	0.794	3,162,613
2026-03-03	0.810	0.820	0.805	0.820	0.804	4,034,203
2026-03-02	0.795	0.810	0.780	0.810	0.794	2,859,979
2026-02-27	0.800	0.805	0.790	0.800	0.784	6,559,519
2026-02-26	0.810	0.815	0.795	0.805	0.789	3,724,429
2026-02-25	0.805	0.820	0.800	0.810	0.794	4,292,263
2026-02-24	0.810	0.810	0.790	0.805	0.789	3,495,133
2026-02-23	0.805	0.825	0.805	0.810	0.794	7,272,907
2026-02-20	0.810	0.810	0.800	0.805	0.789	3,352,741
2026-02-19	0.820	0.820	0.805	0.815	0.799	4,117,435
2026-02-16	0.810	0.830	0.800	0.820	0.804	4,098,055
2026-02-13	0.810	0.830	0.800	0.810	0.794	3,409,759
2026-02-12	0.815	0.825	0.780	0.810	0.794	5,655,289
2026-02-11	0.820	0.830	0.810	0.815	0.799	3,200,149
2026-02-10	0.830	0.835	0.820	0.825	0.809	2,913,019
2026-02-09	0.835	0.835	0.815	0.830	0.814	3,737,587
2026-02-06	0.840	0.845	0.820	0.830	0.814	3,256,555
2026-02-05	0.850	0.855	0.825	0.840	0.824	5,027,887
2026-02-04	0.835	0.860	0.830	0.850	0.833	2,947,189
2026-02-03	0.840	0.840	0.825	0.835	0.819	4,381,207
2026-01-30	0.850	0.855	0.815	0.840	0.824	7,818,505
2026-01-29	0.860	0.870	0.810	0.850	0.833	11,802,320

← NewerPage 3 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.