Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.900	0.905	0.900	0.905	0.882	1,892,202
2025-08-04	0.900	0.905	0.895	0.900	0.877	1,449,216
2025-08-01	0.905	0.910	0.900	0.905	0.882	1,536,222
2025-07-31	0.915	0.915	0.900	0.900	0.877	5,712,103
2025-07-30	0.915	0.915	0.910	0.915	0.892	1,483,182
2025-07-29	0.910	0.915	0.910	0.910	0.887	1,378,938
2025-07-28	0.910	0.910	0.905	0.905	0.882	2,360,688
2025-07-25	0.910	0.915	0.905	0.910	0.887	1,727,880
2025-07-24	0.905	0.915	0.905	0.910	0.887	1,357,416
2025-07-23	0.905	0.910	0.900	0.905	0.882	2,178,822
2025-07-22	0.910	0.915	0.905	0.905	0.882	1,468,800
2025-07-21	0.905	0.910	0.895	0.910	0.887	569,160
2025-07-18	0.910	0.910	0.900	0.905	0.882	2,452,182
2025-07-17	0.915	0.915	0.905	0.910	0.887	1,126,182
2025-07-16	0.910	0.915	0.900	0.915	0.892	959,820
2025-07-15	0.910	0.915	0.905	0.910	0.887	1,839,162
2025-07-14	0.915	0.915	0.910	0.915	0.892	1,489,812
2025-07-11	0.910	0.915	0.910	0.915	0.892	1,059,474
2025-07-10	0.920	0.920	0.910	0.910	0.887	1,428,204
2025-07-09	0.915	0.920	0.910	0.920	0.897	2,053,566
2025-07-08	0.910	0.915	0.905	0.915	0.892	1,615,884
2025-07-07	0.905	0.915	0.900	0.910	0.887	2,120,988
2025-07-04	0.900	0.910	0.895	0.905	0.882	2,202,792
2025-07-03	0.890	0.900	0.890	0.895	0.873	2,380,680
2025-07-02	0.895	0.900	0.880	0.890	0.868	1,898,526
2025-07-01	0.895	0.900	0.895	0.895	0.873	2,519,094
2025-06-30	0.895	0.900	0.890	0.895	0.873	2,101,302
2025-06-26	0.895	0.900	0.895	0.895	0.873	1,708,296
2025-06-25	0.890	0.895	0.885	0.895	0.873	2,069,784
2025-06-24	0.880	0.890	0.860	0.890	0.868	4,528,189
2025-06-23	0.895	0.895	0.875	0.880	0.858	3,045,925
2025-06-20	0.890	0.905	0.885	0.895	0.873	2,586,210
2025-06-19	0.890	0.900	0.885	0.890	0.868	3,803,173
2025-06-18	0.890	0.890	0.885	0.890	0.868	2,804,083
2025-06-17	0.890	0.895	0.880	0.890	0.868	2,638,332
2025-06-16	0.890	0.895	0.885	0.890	0.868	2,432,598
2025-06-13	0.895	0.900	0.890	0.895	0.873	2,311,422
2025-06-12	0.920	0.920	0.890	0.895	0.873	2,699,226
2025-06-11	0.905	0.920	0.895	0.920	0.897	5,173,543
2025-06-10	0.910	0.920	0.900	0.905	0.882	3,320,305
2025-06-09	0.930	0.930	0.905	0.910	0.887	1,999,608
2025-06-06	0.920	0.930	0.910	0.920	0.897	4,239,121
2025-06-05	0.940	0.950	0.915	0.920	0.897	1,452,786
2025-06-04	0.925	0.950	0.920	0.950	0.926	3,348,151
2025-06-03	0.940	0.940	0.920	0.925	0.902	3,627,631
2025-05-30	0.920	0.940	0.895	0.940	0.916	7,279,231
2025-05-29	0.930	0.930	0.910	0.920	0.897	2,002,158
2025-05-28	0.920	0.940	0.890	0.925	0.902	4,356,931
2025-05-27	0.935	0.940	0.920	0.920	0.897	3,217,387
2025-05-26	0.940	0.950	0.930	0.935	0.912	1,452,990
2025-05-23	0.945	0.950	0.935	0.940	0.916	2,020,722
2025-05-22	0.950	0.950	0.930	0.945	0.921	2,354,772
2025-05-21	0.950	0.950	0.925	0.945	0.921	1,039,686
2025-05-20	0.940	0.945	0.915	0.940	0.916	2,981,359
2025-05-19	0.960	0.960	0.930	0.945	0.921	2,045,406
2025-05-16	0.960	0.965	0.950	0.960	0.936	756,126
2025-05-15	0.960	0.965	0.950	0.955	0.931	3,985,039
2025-05-14	0.955	0.960	0.945	0.960	0.936	2,302,548
2025-05-13	0.955	0.970	0.945	0.955	0.931	988,788
2025-05-09	0.945	0.965	0.945	0.950	0.926	2,665,260

← NewerPage 6 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.