Hextar Global Bhd. (5151) Historical Prices

Time Period

Events

MY:5151 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	13,027,500	0.98
Nov 10, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	14,628,300	1.10
Nov 09, 2026	0.79	0.79	0.78	0.79	0.79	0.00%	0	0.00
Nov 06, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	14,069,200	1.05
Nov 05, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	12,252,100	0.92
Nov 04, 2026	0.78	0.79	0.78	0.79	0.79	0.00%	16,274,600	1.22
Nov 03, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	15,831,900	1.19
Nov 02, 2026	0.78	0.78	0.78	0.78	0.78	+0.65%	17,043,801	1.29
Oct 30, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	16,082,200	1.22
Oct 29, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	13,736,700	1.04
Oct 28, 2026	0.78	0.78	0.77	0.78	0.78	+0.65%	15,707,400	1.20
Oct 27, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	16,878,700	1.29
Oct 26, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	14,897,800	1.15
Oct 23, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	14,656,500	1.13
Oct 22, 2026	0.78	0.78	0.77	0.78	0.78	+0.65%	14,913,900	1.16
Oct 21, 2026	0.78	0.78	0.77	0.77	0.77	0.00%	17,637,100	1.38
Oct 20, 2026	0.78	0.78	0.77	0.77	0.77	-0.65%	14,129,100	1.11
Oct 19, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	13,843,800	1.10
Oct 16, 2026	0.78	0.78	0.77	0.78	0.78	+0.65%	16,573,699	1.32
Oct 15, 2026	0.78	0.78	0.78	0.78	0.78	-0.64%	15,338,700	1.23
Oct 14, 2026	0.78	0.78	0.77	0.78	0.78	+0.65%	14,340,100	1.16
Oct 13, 2026	0.78	0.78	0.77	0.78	0.78	0.00%	15,241,000	1.24
Oct 12, 2026	0.78	0.79	0.77	0.78	0.78	+0.65%	17,382,200	1.43
Oct 09, 2026	0.77	0.78	0.77	0.77	0.77	0.00%	14,228,100	1.18
Oct 08, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	15,662,300	1.30
Oct 07, 2026	0.78	0.78	0.78	0.78	0.78	0.00%	18,750,300	1.58
Oct 06, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	13,375,900	1.14
Oct 05, 2026	0.78	0.79	0.78	0.78	0.78	+0.65%	16,017,600	1.37
Oct 02, 2026	0.78	0.79	0.77	0.78	0.78	0.00%	14,887,100	1.28
Oct 01, 2026	0.77	0.78	0.77	0.78	0.78	+0.65%	16,257,000	1.41
Sep 30, 2026	0.77	0.77	0.76	0.77	0.77	-0.65%	14,972,000	1.31
Sep 29, 2026	0.77	0.78	0.77	0.78	0.78	+1.31%	15,571,600	1.37
Sep 28, 2026	0.77	0.77	0.76	0.77	0.77	-1.29%	16,358,000	1.46
Sep 25, 2026	0.77	0.78	0.76	0.78	0.78	+0.65%	14,276,200	1.28
Sep 24, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	15,108,100	1.36
Sep 23, 2026	0.77	0.78	0.77	0.78	0.78	0.00%	15,423,400	1.40
Sep 22, 2026	0.77	0.78	0.77	0.78	0.78	+0.65%	13,741,600	1.25
Sep 21, 2026	0.77	0.77	0.77	0.77	0.77	-0.65%	13,347,200	1.22
Sep 18, 2026	0.78	0.78	0.77	0.78	0.78	-0.64%	15,460,400	1.42
Sep 17, 2026	0.76	0.79	0.76	0.78	0.78	+2.63%	13,122,000	1.22
Sep 16, 2026	0.76	0.78	0.74	0.76	0.76	0.00%	0	0.00
Sep 15, 2026	0.75	0.78	0.74	0.76	0.76	+2.70%	15,230,600	1.41
Sep 14, 2026	0.78	0.78	0.73	0.74	0.74	-5.13%	15,665,400	1.48
Sep 11, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	10,256,900	0.97
Sep 10, 2026	0.78	0.79	0.78	0.79	0.79	+0.64%	11,023,100	1.04
Sep 09, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	12,055,100	1.15
Sep 08, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	10,414,900	0.99
Sep 07, 2026	0.78	0.79	0.78	0.78	0.78	0.00%	10,653,500	1.02
Sep 04, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	14,466,300	1.39
Sep 03, 2026	0.79	0.79	0.78	0.79	0.79	+1.29%	10,359,700	1.00

Hextar Global Bhd. historical prices

Hextar Global Bhd. (5151) Historical Prices

Become an Expert with TipRanks Premium