Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.900	0.900	0.890	0.900	0.870	31,722
2024-11-07	0.900	0.920	0.895	0.900	0.870	1,284,792
2024-11-06	0.900	0.915	0.900	0.900	0.870	650,760
2024-11-05	0.915	0.915	0.900	0.900	0.870	450,126
2024-11-04	0.895	0.915	0.890	0.915	0.884	2,729,521
2024-11-01	0.890	0.900	0.885	0.895	0.865	1,851,198
2024-10-30	0.895	0.910	0.890	0.895	0.865	1,811,112
2024-10-29	0.895	0.915	0.895	0.905	0.874	684,828
2024-10-28	0.920	0.920	0.890	0.895	0.865	449,412
2024-10-25	0.910	0.920	0.910	0.920	0.889	128,112
2024-10-24	0.920	0.920	0.910	0.910	0.879	1,827,024
2024-10-23	0.905	0.920	0.900	0.920	0.889	3,257,983
2024-10-22	0.910	0.915	0.905	0.910	0.879	1,897,710
2024-10-21	0.895	0.915	0.890	0.910	0.879	433,704
2024-10-18	0.895	0.905	0.890	0.900	0.870	349,758
2024-10-17	0.895	0.900	0.885	0.890	0.860	166,566
2024-10-16	0.875	0.895	0.870	0.890	0.860	193,698
2024-10-15	0.875	0.885	0.870	0.875	0.845	164,730
2024-10-14	0.880	0.890	0.880	0.880	0.850	167,178
2024-10-11	0.900	0.900	0.890	0.890	0.860	87,822
2024-10-10	0.900	0.915	0.895	0.900	0.870	2,331,108
2024-10-09	0.905	0.915	0.895	0.900	0.870	2,775,115
2024-10-08	0.885	0.910	0.885	0.900	0.870	3,661,291
2024-10-07	0.885	0.910	0.880	0.885	0.855	317,118
2024-10-04	0.890	0.900	0.885	0.885	0.855	266,220
2024-10-03	0.895	0.900	0.875	0.900	0.870	467,160
2024-10-02	0.905	0.905	0.900	0.900	0.870	219,606
2024-10-01	0.910	0.935	0.905	0.910	0.879	1,322,736
2024-09-30	0.900	0.920	0.900	0.910	0.879	212,058
2024-09-27	0.910	0.915	0.905	0.905	0.874	539,478
2024-09-26	0.920	0.920	0.900	0.910	0.879	680,850
2024-09-25	0.930	0.930	0.900	0.920	0.889	1,160,760
2024-09-24	0.880	0.930	0.880	0.925	0.894	3,974,941
2024-09-23	0.885	0.885	0.870	0.880	0.850	135,660
2024-09-20	0.875	0.890	0.875	0.885	0.855	1,287,240
2024-09-19	0.870	0.885	0.860	0.885	0.855	3,095,701
2024-09-18	0.870	0.880	0.870	0.870	0.841	50,388
2024-09-17	0.875	0.880	0.850	0.880	0.850	175,644
2024-09-13	0.890	0.895	0.880	0.880	0.845	406,980
2024-09-12	0.890	0.895	0.885	0.895	0.860	37,842
2024-09-11	0.890	0.895	0.885	0.890	0.855	137,292
2024-09-10	0.890	0.895	0.885	0.890	0.855	250,002
2024-09-09	0.875	0.890	0.875	0.890	0.855	44,268
2024-09-06	0.885	0.890	0.875	0.890	0.855	1,250,520
2024-09-05	0.885	0.895	0.875	0.885	0.850	231,438
2024-09-04	0.890	0.890	0.880	0.885	0.850	65,484
2024-09-03	0.890	0.895	0.880	0.890	0.855	172,890
2024-09-02	0.900	0.900	0.890	0.890	0.855	176,154
2024-08-30	0.880	0.900	0.875	0.900	0.865	1,089,768
2024-08-29	0.865	0.880	0.865	0.880	0.845	4,476,883
2024-08-28	0.870	0.875	0.870	0.870	0.836	122,196
2024-08-27	0.880	0.885	0.875	0.875	0.841	348,840
2024-08-26	0.870	0.885	0.870	0.880	0.845	1,678,920
2024-08-23	0.880	0.880	0.860	0.875	0.841	2,419,644
2024-08-22	0.865	0.880	0.865	0.880	0.845	183,294
2024-08-21	0.880	0.880	0.870	0.875	0.841	261,936
2024-08-20	0.885	0.890	0.870	0.880	0.845	302,940
2024-08-19	0.870	0.880	0.860	0.880	0.845	320,586
2024-08-16	0.855	0.870	0.855	0.870	0.836	71,502
2024-08-15	0.865	0.865	0.860	0.865	0.831	41,718

← NewerPage 9 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.