Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.940	0.950	0.940	0.940	0.916	1,527,246
2025-05-07	0.940	0.960	0.940	0.945	0.921	481,236
2025-05-06	0.950	0.965	0.940	0.940	0.916	5,135,497
2025-05-05	0.970	0.975	0.945	0.950	0.926	1,972,272
2025-05-02	0.910	0.985	0.895	0.970	0.946	2,262,870
2025-04-30	0.905	0.910	0.890	0.910	0.887	3,625,693
2025-04-29	0.905	0.905	0.895	0.895	0.873	1,724,922
2025-04-28	0.905	0.910	0.895	0.895	0.873	1,703,808
2025-04-25	0.905	0.910	0.895	0.905	0.882	2,307,036
2025-04-24	0.905	0.910	0.900	0.905	0.882	1,975,740
2025-04-23	0.905	0.905	0.895	0.905	0.882	1,614,252
2025-04-22	0.905	0.910	0.895	0.905	0.882	2,423,010
2025-04-21	0.905	0.905	0.895	0.905	0.882	1,875,066
2025-04-18	0.905	0.910	0.900	0.905	0.882	2,869,057
2025-04-17	0.905	0.910	0.900	0.910	0.887	3,983,917
2025-04-16	0.905	0.910	0.900	0.910	0.887	5,533,399
2025-04-15	0.910	0.910	0.900	0.910	0.887	3,770,635
2025-04-14	0.895	0.915	0.890	0.905	0.882	2,743,087
2025-04-11	0.890	0.895	0.875	0.895	0.873	4,681,495
2025-04-10	0.875	0.890	0.870	0.890	0.868	4,242,283
2025-04-09	0.870	0.885	0.810	0.875	0.853	5,705,677
2025-04-08	0.885	0.890	0.865	0.880	0.858	3,278,077
2025-04-07	0.870	0.880	0.850	0.880	0.858	4,504,729
2025-04-04	0.885	0.890	0.870	0.880	0.858	2,670,564
2025-04-03	0.885	0.895	0.875	0.885	0.863	2,883,847
2025-04-02	0.890	0.895	0.880	0.880	0.858	4,698,121
2025-03-28	0.880	0.890	0.875	0.880	0.858	1,705,134
2025-03-27	0.885	0.885	0.870	0.880	0.858	3,071,833
2025-03-26	0.885	0.890	0.880	0.885	0.863	3,869,677
2025-03-25	0.880	0.890	0.880	0.885	0.863	1,490,424
2025-03-24	0.880	0.880	0.870	0.880	0.858	3,272,059
2025-03-21	0.880	0.885	0.875	0.880	0.858	4,188,121
2025-03-20	0.885	0.885	0.875	0.880	0.858	1,629,654
2025-03-19	0.880	0.890	0.875	0.885	0.863	2,956,981
2025-03-17	0.865	0.885	0.860	0.880	0.858	5,398,555
2025-03-14	0.870	0.875	0.860	0.865	0.843	1,798,158
2025-03-13	0.895	0.895	0.870	0.875	0.853	3,517,675
2025-03-12	0.900	0.910	0.890	0.895	0.873	4,990,147
2025-03-11	0.895	0.905	0.890	0.895	0.873	1,643,118
2025-03-10	0.910	0.915	0.895	0.895	0.873	3,023,587
2025-03-07	0.895	0.930	0.895	0.915	0.892	5,837,665
2025-03-06	0.895	0.905	0.885	0.890	0.868	2,217,276
2025-03-05	0.895	0.905	0.875	0.890	0.868	4,556,545
2025-03-04	0.900	0.910	0.885	0.895	0.873	3,337,237
2025-03-03	0.930	0.930	0.880	0.905	0.882	6,698,443
2025-02-28	0.900	0.935	0.880	0.935	0.912	6,909,379
2025-02-27	0.890	0.900	0.890	0.895	0.873	3,940,465
2025-02-26	0.855	0.895	0.855	0.890	0.868	7,194,979
2025-02-25	0.865	0.865	0.850	0.865	0.843	4,509,931
2025-02-24	0.875	0.890	0.860	0.865	0.843	8,439,788
2025-02-21	0.875	0.885	0.855	0.875	0.853	7,336,963
2025-02-20	0.895	0.895	0.865	0.880	0.858	5,627,647
2025-02-19	0.885	0.895	0.865	0.880	0.858	6,898,975
2025-02-18	0.890	0.900	0.880	0.885	0.863	2,902,615
2025-02-17	0.890	0.900	0.880	0.890	0.868	4,351,933
2025-02-14	0.895	0.905	0.880	0.885	0.863	5,854,495
2025-02-13	0.895	0.900	0.890	0.890	0.868	2,916,487
2025-02-12	0.890	0.900	0.890	0.890	0.868	4,732,291
2025-02-10	0.890	0.900	0.890	0.890	0.868	3,131,503
2025-02-07	0.895	0.895	0.885	0.895	0.873	2,517,972

← NewerPage 7 of 21 · 1,229 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.