Hextar Industries Bhd(MY:0161)
RM0.250.00 (0.00%)
MY:0161
Hextar Industries Bhd historical prices
RM0.25
At close:0.00 (0.00%)
Hextar Industries Bhd (0161) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 291,200 | 0.34 |
| Nov 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 210,300 | 0.24 |
| Nov 09, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 354,600 | 0.41 |
| Nov 05, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 740,500 | 0.86 |
| Nov 04, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 60,000 | 0.07 |
| Nov 03, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 88,100 | 0.09 |
| Nov 02, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 46,100 | 0.05 |
| Oct 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 207,800 | 0.19 |
| Oct 29, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 72,700 | 0.06 |
| Oct 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 175,700 | 0.14 |
| Oct 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 582,900 | 0.47 |
| Oct 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 181,000 | 0.15 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 159,000 | 0.13 |
| Oct 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 255,000 | 0.21 |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 374,700 | 0.30 |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 528,500 | 0.43 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 534,000 | 0.44 |
| Oct 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 82,500 | 0.07 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,963,500 | 1.66 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 418,900 | 0.35 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 460,300 | 0.39 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,050,600 | 0.90 |
| Oct 09, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 303,500 | 0.26 |
| Oct 08, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.00% | 2,905,100 | 2.60 |
| Oct 07, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 293,800 | 0.26 |
| Oct 06, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 434,100 | 0.39 |
| Oct 05, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 247,700 | 0.21 |
| Oct 02, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 553,700 | 0.48 |
| Oct 01, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 358,100 | 0.31 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 191,900 | 0.16 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00% | 194,300 | 0.16 |
| Sep 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.00% | 60,000 | 0.05 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 2,173,500 | 1.80 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 319,000 | 0.26 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 42,200 | 0.03 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 240,100 | 0.20 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 65,800 | 0.05 |
| Sep 18, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.00% | 405,600 | 0.33 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 1,107,100 | 0.92 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 590,000 | 0.45 |
| Sep 14, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 1,584,000 | 1.22 |
| Sep 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00% | 66,000 | 0.05 |
| Sep 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +3.85% | 336,600 | 0.26 |
| Sep 09, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +1.96% | 460,200 | 0.35 |
| Sep 08, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.00% | 1,076,000 | 0.81 |
| Sep 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.92% | 260,299 | 0.20 |
| Sep 04, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.96% | 540,100 | 0.41 |
| Sep 03, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +2.00% | 945,100 | 0.71 |
