New Zealand markets open in 5 hours 50 minutes

Hextar Global Berhad (5151.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
0.8650-0.0050 (-0.57%)
At close: 04:50PM MYT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.87000.87000.86000.86500.86508,848,500
27 Jun 20240.87500.87500.86500.87000.87002,654,900
26 Jun 20240.87500.88000.86500.87000.87006,454,400
25 Jun 20240.88000.88500.86500.87500.87509,726,000
24 Jun 20240.90000.90000.88000.88000.88002,537,100
21 Jun 20240.89000.90000.88000.90000.9000870,600
20 Jun 20240.87500.88500.87500.88000.88001,183,200
19 Jun 20240.89000.89500.87500.87500.87504,441,600
18 Jun 20240.90500.90500.89000.89000.8900101,500
14 Jun 20240.90000.91000.89000.90500.9050323,400
13 Jun 20240.89500.90500.88500.90500.90501,644,600
12 Jun 20240.89500.90000.87500.90000.9000885,900
11 Jun 20240.89000.90000.88000.89500.8950472,700
10 Jun 20240.90000.90000.87500.89500.89503,401,200
07 Jun 20240.89000.90000.87500.90000.90001,033,000
06 Jun 20240.90000.90000.89000.89000.8900314,200
05 Jun 20240.91000.91000.89000.90500.90501,091,400
04 Jun 20240.94000.94000.90000.90500.9050549,300
31 May 20240.89500.93500.88500.93500.93503,010,700
30 May 20240.88500.90500.88500.89000.8900482,500
29 May 20240.89000.90500.88000.90500.9050506,800
28 May 20240.90500.90500.88500.90500.9050399,100
27 May 20240.91500.91500.90000.90500.9050203,500
24 May 20240.91500.91500.89500.91500.91503,489,100
23 May 20240.91500.92000.90000.91500.91503,943,800
21 May 20240.92500.92500.90500.91500.91505,204,800
20 May 20240.91500.93000.90000.92000.920010,266,500
17 May 20240.89000.91000.89000.91000.9100202,600
16 May 20240.92500.92500.90000.91500.9150257,100
15 May 20240.94000.94000.92500.93000.9300205,000
14 May 20240.94500.95000.94000.95000.9500775,400
13 May 20240.94500.95000.94000.95000.9500732,600
10 May 20240.94500.95000.94000.95000.9500803,300
09 May 20240.94000.94500.93000.94500.94501,382,600
08 May 20240.94000.94500.94000.94000.9400689,100
07 May 20240.92000.94000.91500.94000.94001,029,000
06 May 20240.90000.92000.89500.92000.9200791,800
03 May 20240.91500.92000.90500.91500.91501,049,900
02 May 20240.91500.91500.90500.91500.9150902,600
30 Apr 20240.90000.91000.89500.91000.91001,095,100
29 Apr 20240.87000.90000.86500.90000.9000915,100
26 Apr 20240.90500.90500.89000.89000.8900894,700
25 Apr 20240.90000.91000.90000.90500.9050982,800
24 Apr 20240.90000.90500.89500.90000.9000738,800
23 Apr 20240.89000.91000.89000.90000.90001,208,600
22 Apr 20240.86500.89000.85500.89000.8900973,700
19 Apr 20240.86000.88000.85500.86500.86501,217,400
18 Apr 20240.86000.87000.84500.86000.86002,110,400
17 Apr 20240.85500.85500.84500.85500.85501,064,100
16 Apr 20240.86000.86500.84000.85000.85001,123,400
15 Apr 20240.84500.85500.84500.85500.85501,225,200
12 Apr 20240.84000.85000.83000.84000.84001,504,500
09 Apr 20240.84500.84500.83500.84500.84501,088,200
08 Apr 20240.84500.85000.84000.84500.8450770,400
05 Apr 20240.85500.86000.85000.85000.8500834,000
04 Apr 20240.86500.86500.84000.86500.86502,200,800
03 Apr 20240.87000.87000.85500.87000.8700388,900
02 Apr 20240.87500.88000.86000.87500.8750721,100
01 Apr 20240.90000.90000.87000.87500.8750773,900
29 Mar 20240.89000.90000.87000.89500.8950615,200
27 Mar 20240.88000.90000.87000.89000.89002,050,200
26 Mar 20240.85500.89000.85500.88500.88502,017,800
25 Mar 20240.85000.86000.83500.86000.8600563,000
22 Mar 20240.84000.85000.82500.85000.8500718,500
21 Mar 20240.83500.85500.83500.84500.8450531,000
20 Mar 20240.84500.84500.82500.84500.8450669,200
19 Mar 20240.84000.85000.84000.85000.8500379,000
18 Mar 20240.83000.83500.81500.83500.8350530,600
18 Mar 20240.01 Dividend
15 Mar 20240.84000.84000.82500.84000.8300486,300
14 Mar 20240.84500.84500.83500.84000.8300175,100
13 Mar 20240.84500.85500.84000.84500.8349230,200
12 Mar 20240.84500.85000.83000.84500.8349330,100
11 Mar 20240.85000.85000.83000.85000.83991,762,400
08 Mar 20240.82500.85000.82500.85000.83991,300,300
07 Mar 20240.83500.84500.81500.83500.8251557,900
06 Mar 20240.83500.84500.81000.84500.83491,744,900
05 Mar 20240.84000.85000.81500.84500.8349648,400
04 Mar 20240.85500.86500.84000.85000.83991,111,400
01 Mar 20240.82500.86000.80500.85500.84484,807,800
29 Feb 20240.88000.88000.82500.82500.815210,245,500
28 Feb 20240.88000.90000.88000.88500.87451,459,800
27 Feb 20240.92500.93000.86500.87500.864610,859,400
26 Feb 20240.94000.94500.91000.92500.91403,785,700
23 Feb 20240.95000.95000.93000.95000.93872,421,800
22 Feb 20240.92500.94500.90500.94500.93372,687,900
21 Feb 20240.88000.92500.88000.92500.91402,923,000
20 Feb 20240.91000.91500.87000.88500.87454,969,700
19 Feb 20240.96500.96500.88500.89000.87948,408,500
16 Feb 20240.98500.98500.96500.97000.9585907,400
15 Feb 20240.98500.98500.96500.97500.96343,203,700
14 Feb 20240.97000.98000.96000.98000.96831,936,300
13 Feb 20240.95500.97000.95500.96500.95351,537,200
09 Feb 20240.92500.96000.92500.95500.9436904,200
08 Feb 20240.92500.93000.92500.92500.9140386,500
07 Feb 20240.92000.93000.92000.93000.918993,600
06 Feb 20240.92500.93500.92000.93000.91895,834,700
05 Feb 20240.88000.93000.88000.93000.91892,897,700
02 Feb 20240.94000.94500.92000.92500.91405,551,000
31 Jan 20240.95000.96500.94000.94500.9337939,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...