Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.895	0.905	0.890	0.895	0.873	3,726,265
2025-02-05	0.895	0.900	0.890	0.895	0.873	3,501,865
2025-02-04	0.885	0.895	0.885	0.895	0.873	2,144,142
2025-02-03	0.865	0.890	0.865	0.885	0.863	3,151,393
2025-01-31	0.875	0.875	0.865	0.865	0.843	2,313,156
2025-01-28	0.890	0.895	0.875	0.875	0.853	2,822,137
2025-01-27	0.890	0.895	0.885	0.890	0.868	4,449,037
2025-01-24	0.880	0.885	0.875	0.880	0.858	5,565,121
2025-01-23	0.875	0.890	0.875	0.880	0.858	6,052,477
2025-01-22	0.875	0.890	0.875	0.875	0.853	3,419,143
2025-01-21	0.895	0.895	0.875	0.875	0.853	2,736,457
2025-01-20	0.870	0.900	0.870	0.895	0.873	5,318,281
2025-01-17	0.885	0.885	0.860	0.870	0.848	2,923,015
2025-01-16	0.860	0.880	0.860	0.880	0.858	2,838,865
2025-01-15	0.865	0.875	0.855	0.855	0.834	1,952,994
2025-01-14	0.855	0.875	0.855	0.870	0.848	3,282,973
2025-01-13	0.865	0.870	0.845	0.855	0.834	2,858,245
2025-01-10	0.865	0.875	0.865	0.865	0.843	1,828,044
2025-01-09	0.870	0.870	0.855	0.865	0.843	5,936,809
2025-01-08	0.875	0.875	0.860	0.870	0.848	7,274,743
2025-01-07	0.865	0.875	0.865	0.875	0.853	7,575,235
2025-01-06	0.860	0.880	0.860	0.870	0.848	14,849,673
2025-01-03	0.880	0.880	0.855	0.870	0.848	14,634,045
2025-01-02	0.880	0.880	0.875	0.880	0.858	2,130,780
2024-12-31	0.895	0.900	0.880	0.885	0.863	8,999,054
2024-12-30	0.890	0.895	0.885	0.890	0.868	2,032,962
2024-12-27	0.895	0.895	0.885	0.890	0.868	9,728,252
2024-12-26	0.890	0.900	0.885	0.895	0.873	18,470,470
2024-12-24	0.895	0.900	0.885	0.890	0.868	17,773,401
2024-12-23	0.890	0.900	0.885	0.895	0.873	5,763,001
2024-12-20	0.890	0.900	0.885	0.885	0.863	6,834,103
2024-12-19	0.895	0.895	0.885	0.885	0.863	4,136,407
2024-12-18	0.895	0.905	0.890	0.900	0.877	1,172,490
2024-12-17	0.880	0.905	0.880	0.900	0.877	4,418,437
2024-12-16	0.885	0.885	0.875	0.880	0.858	1,559,172
2024-12-13	0.880	0.890	0.875	0.880	0.858	3,894,361
2024-12-12	0.880	0.895	0.875	0.880	0.858	4,312,459
2024-12-11	0.875	0.880	0.870	0.880	0.858	141,270
2024-12-10	0.880	0.900	0.875	0.880	0.858	4,883,659
2024-12-09	0.885	0.895	0.875	0.885	0.855	5,175,379
2024-12-06	0.885	0.885	0.875	0.885	0.855	2,931,889
2024-12-05	0.885	0.890	0.880	0.885	0.855	1,026,426
2024-12-04	0.885	0.900	0.885	0.885	0.855	2,872,015
2024-12-03	0.885	0.885	0.880	0.885	0.855	1,954,320
2024-12-02	0.900	0.900	0.885	0.890	0.860	1,404,234
2024-11-29	0.895	0.900	0.890	0.900	0.870	2,495,328
2024-11-28	0.900	0.905	0.890	0.895	0.865	1,311,924
2024-11-27	0.890	0.900	0.885	0.895	0.865	1,186,260
2024-11-26	0.895	0.895	0.885	0.885	0.855	1,287,036
2024-11-25	0.890	0.905	0.890	0.895	0.865	3,873,043
2024-11-22	0.895	0.900	0.890	0.895	0.865	3,379,057
2024-11-21	0.890	0.900	0.890	0.900	0.870	5,409,775
2024-11-20	0.890	0.900	0.890	0.900	0.870	3,628,957
2024-11-19	0.890	0.895	0.880	0.895	0.865	2,490,330
2024-11-18	0.895	0.900	0.885	0.890	0.860	2,092,326
2024-11-15	0.885	0.900	0.880	0.900	0.870	2,710,446
2024-11-14	0.890	0.895	0.880	0.885	0.855	2,280,006
2024-11-13	0.885	0.895	0.880	0.895	0.865	4,194,037
2024-11-12	0.885	0.900	0.880	0.890	0.860	811,920
2024-11-11	0.890	0.900	0.890	0.890	0.860	33,150

← NewerPage 8 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.