Hextar Global Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.775	0.780	0.770	0.780	0.780	16,573,700
2026-10-15	0.775	0.780	0.775	0.775	0.775	15,338,700
2026-10-14	0.775	0.780	0.770	0.780	0.780	14,340,100
2026-10-13	0.775	0.780	0.770	0.775	0.775	15,241,000
2026-10-12	0.775	0.785	0.770	0.775	0.775	17,382,200
2026-10-09	0.770	0.775	0.770	0.770	0.770	14,228,100
2026-10-08	0.780	0.780	0.765	0.770	0.770	15,662,300
2026-10-07	0.780	0.780	0.775	0.780	0.780	18,750,301
2026-10-06	0.780	0.785	0.775	0.780	0.780	13,375,900
2026-10-05	0.775	0.785	0.775	0.780	0.780	16,017,600
2026-10-02	0.780	0.785	0.770	0.775	0.775	14,887,100
2026-10-01	0.770	0.775	0.765	0.775	0.775	16,257,000
2026-09-30	0.770	0.770	0.760	0.770	0.770	14,972,000
2026-09-29	0.770	0.775	0.765	0.775	0.775	15,571,600
2026-09-28	0.770	0.770	0.760	0.765	0.765	16,358,000
2026-09-25	0.770	0.775	0.755	0.775	0.775	14,276,200
2026-09-24	0.770	0.775	0.765	0.770	0.770	15,108,100
2026-09-23	0.770	0.775	0.765	0.775	0.775	15,423,400
2026-09-22	0.770	0.775	0.765	0.775	0.775	13,741,600
2026-09-21	0.770	0.770	0.765	0.770	0.770	13,347,200
2026-09-18	0.780	0.780	0.765	0.775	0.775	15,460,400
2026-09-17	0.760	0.785	0.760	0.780	0.780	13,122,000
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.745	0.780	0.740	0.760	0.760	15,230,600
2026-09-14	0.780	0.780	0.725	0.740	0.740	15,665,400
2026-09-11	0.785	0.785	0.775	0.780	0.780	10,256,900
2026-09-10	0.780	0.785	0.775	0.785	0.785	11,023,100
2026-09-09	0.780	0.785	0.775	0.780	0.780	12,055,100
2026-09-08	0.780	0.785	0.780	0.780	0.780	10,414,900
2026-09-07	0.780	0.785	0.775	0.780	0.780	10,653,500
2026-09-04	0.785	0.785	0.775	0.780	0.780	14,466,300
2026-09-03	0.785	0.785	0.775	0.785	0.785	10,359,700
2026-09-02	0.770	0.785	0.760	0.775	0.775	10,460,700
2026-09-01	0.790	0.795	0.770	0.770	0.770	13,419,300
2026-08-31	0.800	0.800	0.800	0.800	0.800	0
2026-08-28	0.780	0.800	0.780	0.800	0.800	14,631,500
2026-08-27	0.780	0.780	0.775	0.780	0.780	8,075,600
2026-08-26	0.780	0.785	0.775	0.780	0.780	12,197,100
2026-08-25	0.780	0.780	0.780	0.780	0.780	0
2026-08-24	0.780	0.785	0.775	0.780	0.780	16,282,000
2026-08-21	0.775	0.790	0.770	0.780	0.780	17,136,500
2026-08-20	0.775	0.775	0.765	0.770	0.770	11,184,400
2026-08-19	0.780	0.785	0.770	0.770	0.770	13,096,700
2026-08-18	0.795	0.795	0.775	0.780	0.780	9,746,300
2026-08-17	0.845	0.850	0.780	0.780	0.780	12,473,500
2026-08-14	0.790	0.820	0.790	0.790	0.790	14,476,600
2026-08-13	0.785	0.790	0.785	0.790	0.790	8,241,700
2026-08-12	0.780	0.790	0.775	0.785	0.785	11,019,000
2026-08-11	0.775	0.780	0.775	0.775	0.775	11,180,900
2026-08-10	0.770	0.775	0.765	0.775	0.775	10,941,100
2026-08-07	0.770	0.775	0.765	0.770	0.770	12,664,400
2026-08-06	0.765	0.775	0.760	0.775	0.775	14,157,000
2026-08-05	0.760	0.765	0.755	0.765	0.765	11,489,300
2026-08-04	0.765	0.765	0.760	0.760	0.760	14,227,000
2026-08-03	0.770	0.770	0.765	0.765	0.765	18,398,400
2026-07-31	0.765	0.775	0.765	0.770	0.770	9,783,700
2026-07-30	0.770	0.775	0.755	0.765	0.765	11,948,100
2026-07-29	0.760	0.770	0.755	0.760	0.760	10,973,000
2026-07-28	0.765	0.765	0.755	0.760	0.760	9,371,400
2026-07-27	0.770	0.775	0.755	0.760	0.760	11,248,300

Page 1 of 3 · 128 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.