Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.860	0.870	0.810	0.850	0.833	11,802,320
2026-01-28	0.880	0.885	0.855	0.870	0.853	10,433,378
2026-01-27	0.890	0.890	0.875	0.875	0.858	5,173,135
2026-01-26	0.895	0.900	0.885	0.890	0.873	4,369,375
2026-01-23	0.900	0.900	0.885	0.895	0.878	4,501,261
2026-01-22	0.905	0.920	0.885	0.900	0.882	4,960,567
2026-01-21	0.920	0.925	0.900	0.905	0.887	4,207,195
2026-01-20	0.920	0.920	0.910	0.920	0.902	4,294,915
2026-01-19	0.920	0.925	0.915	0.925	0.907	3,419,959
2026-01-16	0.920	0.925	0.910	0.920	0.902	2,895,475
2026-01-15	0.905	0.920	0.905	0.920	0.902	4,129,471
2026-01-14	0.910	0.910	0.900	0.905	0.887	2,897,413
2026-01-13	0.915	0.915	0.900	0.905	0.887	3,334,279
2026-01-12	0.915	0.915	0.905	0.915	0.897	4,037,161
2026-01-09	0.900	0.920	0.900	0.915	0.897	5,519,527
2026-01-08	0.900	0.905	0.895	0.900	0.882	5,965,675
2026-01-07	0.900	0.900	0.895	0.900	0.882	3,985,651
2026-01-06	0.900	0.910	0.895	0.900	0.882	4,940,677
2026-01-05	0.895	0.900	0.895	0.900	0.882	3,226,567
2026-01-02	0.905	0.905	0.895	0.900	0.882	4,275,331
2025-12-31	0.905	0.910	0.900	0.900	0.882	6,815,743
2025-12-30	0.900	0.910	0.895	0.905	0.887	4,975,255
2025-12-29	0.905	0.905	0.900	0.900	0.882	6,153,457
2025-12-26	0.905	0.905	0.895	0.905	0.887	5,876,119
2025-12-24	0.900	0.915	0.895	0.905	0.887	4,234,429
2025-12-23	0.905	0.905	0.895	0.900	0.882	4,066,435
2025-12-22	0.905	0.905	0.900	0.905	0.887	3,694,543
2025-12-19	0.900	0.920	0.890	0.920	0.902	4,461,073
2025-12-18	0.895	0.900	0.890	0.900	0.882	3,333,565
2025-12-17	0.895	0.895	0.890	0.895	0.878	5,619,283
2025-12-16	0.900	0.905	0.890	0.900	0.882	3,387,319
2025-12-15	0.900	0.905	0.885	0.900	0.882	5,009,935
2025-12-12	0.900	0.905	0.890	0.895	0.878	3,739,219
2025-12-11	0.900	0.905	0.895	0.895	0.878	3,508,291
2025-12-10	0.900	0.910	0.895	0.900	0.882	7,057,381
2025-12-09	0.900	0.900	0.890	0.900	0.882	3,956,275
2025-12-08	0.900	0.900	0.890	0.900	0.882	4,938,331
2025-12-05	0.900	0.900	0.895	0.900	0.882	2,922,811
2025-12-04	0.895	0.900	0.895	0.900	0.882	6,994,243
2025-12-03	0.895	0.895	0.890	0.895	0.878	3,941,689
2025-12-02	0.900	0.900	0.890	0.895	0.878	4,547,671
2025-12-01	0.895	0.900	0.885	0.895	0.878	6,031,975
2025-11-28	0.885	0.890	0.880	0.890	0.873	4,303,075
2025-11-27	0.895	0.895	0.880	0.885	0.868	3,941,893
2025-11-26	0.895	0.895	0.885	0.890	0.873	4,170,985
2025-11-25	0.895	0.895	0.870	0.890	0.873	7,297,795
2025-11-24	0.890	0.900	0.875	0.890	0.873	6,016,981
2025-11-21	0.895	0.895	0.885	0.890	0.873	4,293,385
2025-11-20	0.895	0.895	0.885	0.895	0.878	3,727,183
2025-11-19	0.895	0.900	0.885	0.895	0.878	4,203,013
2025-11-18	0.900	0.900	0.885	0.895	0.878	5,219,137
2025-11-17	0.900	0.905	0.885	0.895	0.878	6,759,235
2025-11-14	0.900	0.900	0.895	0.900	0.882	3,426,997
2025-11-13	0.900	0.900	0.890	0.900	0.882	3,642,625
2025-11-12	0.900	0.900	0.895	0.900	0.882	3,064,591
2025-11-11	0.905	0.905	0.895	0.900	0.882	4,027,777
2025-11-10	0.900	0.905	0.890	0.895	0.878	3,370,387
2025-11-07	0.900	0.900	0.890	0.900	0.882	3,650,479
2025-11-06	0.905	0.905	0.895	0.900	0.882	3,079,687
2025-11-05	0.905	0.905	0.890	0.900	0.882	3,560,719

← NewerPage 4 of 21 · 1,232 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.