Hextar Global Berhad (HEXTAR.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

70,243,136.00

+0.58

(+0.00%)

At close: 06:07PM EDT

Time period:

26 June 2023 - 26 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
25 June 2024	0.88	0.88	0.87	0.88	0.88	9,726,000
24 June 2024	0.90	0.90	0.88	0.88	0.88	2,537,100
21 June 2024	0.89	0.90	0.88	0.90	0.90	870,600
20 June 2024	0.88	0.88	0.88	0.88	0.88	1,183,200
18 June 2024	0.90	0.90	0.89	0.89	0.89	101,500
17 June 2024	-	-	-	-	-	-
14 June 2024	0.90	0.91	0.89	0.90	0.90	323,400
13 June 2024	0.89	0.90	0.88	0.90	0.90	1,644,600
12 June 2024	0.89	0.90	0.88	0.90	0.90	885,900
11 June 2024	0.89	0.90	0.88	0.89	0.89	472,700
10 June 2024	0.90	0.90	0.88	0.89	0.89	3,401,200
07 June 2024	0.89	0.90	0.88	0.90	0.90	1,033,000
06 June 2024	0.90	0.90	0.89	0.89	0.89	314,200
05 June 2024	0.91	0.91	0.89	0.90	0.90	1,091,400
04 June 2024	0.94	0.94	0.90	0.90	0.90	549,300
03 June 2024	-	-	-	-	-	-
31 May 2024	0.89	0.94	0.88	0.94	0.94	3,010,700
30 May 2024	0.88	0.90	0.88	0.89	0.89	482,500
29 May 2024	0.89	0.90	0.88	0.90	0.90	506,800
28 May 2024	0.90	0.90	0.88	0.90	0.90	399,100
24 May 2024	0.92	0.92	0.89	0.92	0.92	3,489,100
23 May 2024	0.92	0.92	0.90	0.92	0.92	3,943,800
22 May 2024	-	-	-	-	-	-
21 May 2024	0.93	0.93	0.90	0.92	0.92	5,204,800
20 May 2024	0.92	0.93	0.90	0.92	0.92	10,266,500
17 May 2024	0.89	0.91	0.89	0.91	0.91	202,600
16 May 2024	0.93	0.93	0.90	0.92	0.92	257,100
15 May 2024	0.94	0.94	0.93	0.93	0.93	205,000
14 May 2024	0.94	0.95	0.94	0.95	0.95	775,400
13 May 2024	0.94	0.95	0.94	0.95	0.95	732,600
10 May 2024	0.94	0.95	0.94	0.95	0.95	803,300
09 May 2024	0.94	0.94	0.93	0.94	0.94	1,382,600
08 May 2024	0.94	0.94	0.94	0.94	0.94	689,100
07 May 2024	0.92	0.94	0.92	0.94	0.94	1,029,000
06 May 2024	0.90	0.92	0.89	0.92	0.92	791,800
03 May 2024	0.92	0.92	0.90	0.92	0.92	1,049,900
02 May 2024	0.92	0.92	0.90	0.92	0.92	902,600
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.90	0.91	0.89	0.91	0.91	1,095,100
29 Apr 2024	0.87	0.90	0.87	0.90	0.90	915,100
26 Apr 2024	0.90	0.90	0.89	0.89	0.89	894,700
25 Apr 2024	0.90	0.91	0.90	0.90	0.90	982,800
24 Apr 2024	0.90	0.90	0.89	0.90	0.90	738,800
23 Apr 2024	0.89	0.91	0.89	0.90	0.90	1,208,600
22 Apr 2024	0.87	0.89	0.86	0.89	0.89	973,700
19 Apr 2024	0.86	0.88	0.86	0.87	0.87	1,217,400
18 Apr 2024	0.86	0.87	0.85	0.86	0.86	2,110,400
17 Apr 2024	0.86	0.86	0.85	0.86	0.86	1,064,100
16 Apr 2024	0.86	0.87	0.84	0.85	0.85	1,123,400
15 Apr 2024	0.85	0.86	0.85	0.86	0.86	1,225,200
12 Apr 2024	0.84	0.85	0.83	0.84	0.84	1,504,500
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.85	0.85	0.83	0.85	0.85	1,088,200
08 Apr 2024	0.85	0.85	0.84	0.85	0.85	770,400
05 Apr 2024	0.86	0.86	0.85	0.85	0.85	834,000
04 Apr 2024	0.87	0.87	0.84	0.87	0.87	2,200,800
03 Apr 2024	0.87	0.87	0.86	0.87	0.87	388,900
02 Apr 2024	0.88	0.88	0.86	0.88	0.88	721,100
01 Apr 2024	0.90	0.90	0.87	0.88	0.88	773,900
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.88	0.90	0.87	0.89	0.89	2,050,200
26 Mar 2024	0.86	0.89	0.86	0.88	0.88	2,017,800
25 Mar 2024	0.85	0.86	0.83	0.86	0.86	563,000
22 Mar 2024	0.84	0.85	0.82	0.85	0.85	718,500
21 Mar 2024	0.83	0.86	0.83	0.85	0.85	531,000
20 Mar 2024	0.85	0.85	0.82	0.85	0.85	669,200
19 Mar 2024	0.84	0.85	0.84	0.85	0.85	379,000
18 Mar 2024	0.83	0.83	0.81	0.83	0.83	530,600
18 Mar 2024	0.01 Dividend
15 Mar 2024	0.84	0.84	0.82	0.84	0.83	486,300
14 Mar 2024	0.85	0.85	0.83	0.84	0.83	175,100
13 Mar 2024	0.85	0.86	0.84	0.85	0.83	230,200
12 Mar 2024	0.85	0.85	0.83	0.85	0.83	330,100
11 Mar 2024	0.85	0.85	0.83	0.85	0.84	1,762,400
08 Mar 2024	0.82	0.85	0.82	0.85	0.84	1,300,300
07 Mar 2024	0.83	0.85	0.81	0.83	0.83	557,900
06 Mar 2024	0.83	0.85	0.81	0.85	0.83	1,744,900
05 Mar 2024	0.84	0.85	0.81	0.85	0.83	648,400
04 Mar 2024	0.86	0.87	0.84	0.85	0.84	1,111,400
01 Mar 2024	0.82	0.86	0.81	0.86	0.84	4,807,800
29 Feb 2024	0.88	0.88	0.82	0.82	0.82	10,245,500
28 Feb 2024	0.88	0.90	0.88	0.88	0.87	1,459,800
27 Feb 2024	0.93	0.93	0.87	0.88	0.86	10,859,400
26 Feb 2024	0.94	0.94	0.91	0.93	0.91	3,785,700
23 Feb 2024	0.95	0.95	0.93	0.95	0.94	2,421,800
22 Feb 2024	0.93	0.94	0.90	0.94	0.93	2,687,900
21 Feb 2024	0.88	0.93	0.88	0.93	0.91	2,923,000
20 Feb 2024	0.91	0.92	0.87	0.88	0.87	4,969,700
16 Feb 2024	0.99	0.99	0.96	0.97	0.96	907,400
15 Feb 2024	0.99	0.99	0.96	0.98	0.96	3,203,700
14 Feb 2024	0.97	0.98	0.96	0.98	0.97	1,936,300
13 Feb 2024	0.95	0.97	0.95	0.96	0.95	1,537,200
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.93	0.96	0.93	0.95	0.94	904,200
08 Feb 2024	0.93	0.93	0.93	0.93	0.91	386,500
07 Feb 2024	0.92	0.93	0.92	0.93	0.92	93,600
06 Feb 2024	0.93	0.94	0.92	0.93	0.92	5,834,700
05 Feb 2024	0.88	0.93	0.88	0.93	0.92	2,897,700
02 Feb 2024	0.94	0.94	0.92	0.93	0.91	5,551,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,018.20-58.70(-0.73%)

ASX 2007,780.20-58.60(-0.75%)

AUD/USD0.6683+0.0033(+0.50%)

OIL81.28+0.45(+0.56%)

GOLD2,328.60-2.20(-0.09%)

Bitcoin AUD92,253.99+499.23(+0.54%)

Hextar Global Berhad (HEXTAR.KL)

ALL ORDS
8,018.20
-58.70(-0.73%)

ASX 200
7,780.20
-58.60(-0.75%)

AUD/USD
0.6683
+0.0033(+0.50%)

OIL
81.28
+0.45(+0.56%)

GOLD
2,328.60
-2.20(-0.09%)

Bitcoin AUD
92,253.99
+499.23(+0.54%)