Hextar Global Berhad (5151.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR

Add to watchlist

0.9100

0.0000

(0.00%)

As of 09:03AM MYT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.9000	0.9100	0.8950	0.9100	0.9100	1,095,100
30 Apr 2024	0.9000	0.9100	0.8950	0.9100	0.9100	1,095,100
29 Apr 2024	0.8700	0.9000	0.8650	0.9000	0.9000	915,100
26 Apr 2024	0.9050	0.9050	0.8900	0.8900	0.8900	894,700
25 Apr 2024	0.9000	0.9100	0.9000	0.9050	0.9050	982,800
24 Apr 2024	0.9000	0.9050	0.8950	0.9000	0.9000	738,800
23 Apr 2024	0.8900	0.9100	0.8900	0.9000	0.9000	1,208,600
22 Apr 2024	0.8650	0.8900	0.8550	0.8900	0.8900	973,700
19 Apr 2024	0.8600	0.8800	0.8550	0.8650	0.8650	1,217,400
18 Apr 2024	0.8600	0.8700	0.8450	0.8600	0.8600	2,110,400
17 Apr 2024	0.8550	0.8550	0.8450	0.8550	0.8550	1,064,100
16 Apr 2024	0.8600	0.8650	0.8400	0.8500	0.8500	1,123,400
15 Apr 2024	0.8450	0.8550	0.8450	0.8550	0.8550	1,225,200
12 Apr 2024	0.8400	0.8500	0.8300	0.8400	0.8400	1,504,500
09 Apr 2024	0.8450	0.8450	0.8350	0.8450	0.8450	1,088,200
08 Apr 2024	0.8450	0.8500	0.8400	0.8450	0.8450	770,400
05 Apr 2024	0.8550	0.8600	0.8500	0.8500	0.8500	834,000
04 Apr 2024	0.8650	0.8650	0.8400	0.8650	0.8650	2,200,800
03 Apr 2024	0.8700	0.8700	0.8550	0.8700	0.8700	388,900
02 Apr 2024	0.8750	0.8800	0.8600	0.8750	0.8750	721,100
01 Apr 2024	0.9000	0.9000	0.8700	0.8750	0.8750	773,900
29 Mar 2024	0.8900	0.9000	0.8700	0.8950	0.8950	615,200
27 Mar 2024	0.8800	0.9000	0.8700	0.8900	0.8900	2,050,200
26 Mar 2024	0.8550	0.8900	0.8550	0.8850	0.8850	2,017,800
25 Mar 2024	0.8500	0.8600	0.8350	0.8600	0.8600	563,000
22 Mar 2024	0.8400	0.8500	0.8250	0.8500	0.8500	718,500
21 Mar 2024	0.8350	0.8550	0.8350	0.8450	0.8450	531,000
20 Mar 2024	0.8450	0.8450	0.8250	0.8450	0.8450	669,200
19 Mar 2024	0.8400	0.8500	0.8400	0.8500	0.8500	379,000
18 Mar 2024	0.8300	0.8350	0.8150	0.8350	0.8350	530,600
18 Mar 2024	0.01 Dividend
15 Mar 2024	0.8400	0.8400	0.8250	0.8400	0.8300	486,300
14 Mar 2024	0.8450	0.8450	0.8350	0.8400	0.8300	175,100
13 Mar 2024	0.8450	0.8550	0.8400	0.8450	0.8349	230,200
12 Mar 2024	0.8450	0.8500	0.8300	0.8450	0.8349	330,100
11 Mar 2024	0.8500	0.8500	0.8300	0.8500	0.8399	1,762,400
08 Mar 2024	0.8250	0.8500	0.8250	0.8500	0.8399	1,300,300
07 Mar 2024	0.8350	0.8450	0.8150	0.8350	0.8251	557,900
06 Mar 2024	0.8350	0.8450	0.8100	0.8450	0.8349	1,744,900
05 Mar 2024	0.8400	0.8500	0.8150	0.8450	0.8349	648,400
04 Mar 2024	0.8550	0.8650	0.8400	0.8500	0.8399	1,111,400
01 Mar 2024	0.8250	0.8600	0.8050	0.8550	0.8448	4,807,800
29 Feb 2024	0.8800	0.8800	0.8250	0.8250	0.8152	10,245,500
28 Feb 2024	0.8800	0.9000	0.8800	0.8850	0.8745	1,459,800
27 Feb 2024	0.9250	0.9300	0.8650	0.8750	0.8646	10,859,400
26 Feb 2024	0.9400	0.9450	0.9100	0.9250	0.9140	3,785,700
23 Feb 2024	0.9500	0.9500	0.9300	0.9500	0.9387	2,421,800
22 Feb 2024	0.9250	0.9450	0.9050	0.9450	0.9337	2,687,900
21 Feb 2024	0.8800	0.9250	0.8800	0.9250	0.9140	2,923,000
20 Feb 2024	0.9100	0.9150	0.8700	0.8850	0.8745	4,969,700
19 Feb 2024	0.9650	0.9650	0.8850	0.8900	0.8794	8,408,500
16 Feb 2024	0.9850	0.9850	0.9650	0.9700	0.9585	907,400
15 Feb 2024	0.9850	0.9850	0.9650	0.9750	0.9634	3,203,700
14 Feb 2024	0.9700	0.9800	0.9600	0.9800	0.9683	1,936,300
13 Feb 2024	0.9550	0.9700	0.9550	0.9650	0.9535	1,537,200
09 Feb 2024	0.9250	0.9600	0.9250	0.9550	0.9436	904,200
08 Feb 2024	0.9250	0.9300	0.9250	0.9250	0.9140	386,500
07 Feb 2024	0.9200	0.9300	0.9200	0.9300	0.9189	93,600
06 Feb 2024	0.9250	0.9350	0.9200	0.9300	0.9189	5,834,700
05 Feb 2024	0.8800	0.9300	0.8800	0.9300	0.9189	2,897,700
02 Feb 2024	0.9400	0.9450	0.9200	0.9250	0.9140	5,551,000
31 Jan 2024	0.9500	0.9650	0.9400	0.9450	0.9337	939,000
30 Jan 2024	0.9400	0.9500	0.9350	0.9500	0.9387	6,453,300
29 Jan 2024	0.9450	0.9550	0.9350	0.9400	0.9288	9,733,700
26 Jan 2024	0.9150	0.9500	0.9150	0.9450	0.9337	15,811,600
24 Jan 2024	0.9250	0.9400	0.9200	0.9300	0.9189	6,726,700
23 Jan 2024	0.9100	0.9450	0.9100	0.9300	0.9189	2,096,000
22 Jan 2024	0.9250	0.9450	0.9050	0.9300	0.9189	8,007,600
19 Jan 2024	0.8500	0.9550	0.8450	0.9300	0.9189	12,467,500
18 Jan 2024	0.8300	0.8600	0.7700	0.8600	0.8498	8,332,600
17 Jan 2024	0.8500	0.8550	0.8300	0.8350	0.8251	1,166,000
16 Jan 2024	0.8250	0.8550	0.8250	0.8500	0.8399	11,232,800
15 Jan 2024	0.8150	0.8250	0.8100	0.8250	0.8152	823,100
12 Jan 2024	0.8150	0.8300	0.8100	0.8150	0.8053	2,556,800
11 Jan 2024	0.8200	0.8300	0.8100	0.8300	0.8201	3,190,100
10 Jan 2024	0.8100	0.8300	0.8050	0.8200	0.8102	12,962,700
09 Jan 2024	0.8050	0.8300	0.8050	0.8200	0.8102	15,130,600
08 Jan 2024	0.7800	0.8000	0.7700	0.8000	0.7905	13,024,600
05 Jan 2024	0.7900	0.7900	0.7800	0.7850	0.7757	385,100
04 Jan 2024	0.7900	0.7950	0.7800	0.7850	0.7757	352,500
03 Jan 2024	0.7900	0.7950	0.7800	0.7900	0.7806	160,900
02 Jan 2024	0.7750	0.7950	0.7750	0.7900	0.7806	1,637,300
29 Dec 2023	0.7550	0.7800	0.7550	0.7750	0.7658	2,240,800
28 Dec 2023	0.7500	0.7600	0.7500	0.7600	0.7510	488,900
27 Dec 2023	0.7500	0.7550	0.7450	0.7550	0.7460	456,700
26 Dec 2023	0.7600	0.7600	0.7500	0.7600	0.7510	385,800
22 Dec 2023	0.7550	0.7600	0.7550	0.7600	0.7510	1,426,500
21 Dec 2023	0.7500	0.7600	0.7500	0.7550	0.7460	9,586,300
20 Dec 2023	0.7450	0.7650	0.7450	0.7550	0.7460	14,949,700
19 Dec 2023	0.7350	0.7450	0.7350	0.7450	0.7361	8,272,400
18 Dec 2023	0.7350	0.7400	0.7300	0.7400	0.7312	6,248,700
15 Dec 2023	0.7400	0.7500	0.7350	0.7400	0.7312	3,659,900
14 Dec 2023	0.7250	0.7450	0.7200	0.7400	0.7312	5,183,900
13 Dec 2023	0.7200	0.7350	0.7050	0.7250	0.7164	6,063,300
12 Dec 2023	0.7250	0.7300	0.7200	0.7200	0.7114	6,585,100
11 Dec 2023	0.7200	0.7300	0.7200	0.7300	0.7213	3,233,300
08 Dec 2023	0.7250	0.7450	0.7250	0.7250	0.7164	11,150,500
07 Dec 2023	0.7200	0.7300	0.7150	0.7250	0.7164	13,089,500
06 Dec 2023	0.7300	0.7300	0.7200	0.7250	0.7164	5,829,500
05 Dec 2023	0.7400	0.7400	0.7200	0.7300	0.7213	5,949,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,848.40+16.50(+0.21%)

ASX 2007,585.60+15.70(+0.21%)

AUD/USD0.6518-0.0009(-0.14%)

OIL79.23+0.23(+0.29%)

GOLD2,333.70+22.70(+0.98%)

Bitcoin AUD88,211.84-4,066.43(-4.41%)

Hextar Global Berhad (5151.KL)

ALL ORDS
7,848.40
+16.50(+0.21%)

ASX 200
7,585.60
+15.70(+0.21%)

AUD/USD
0.6518
-0.0009(-0.14%)

OIL
79.23
+0.23(+0.29%)

GOLD
2,333.70
+22.70(+0.98%)

Bitcoin AUD
88,211.84
-4,066.43(-4.41%)