Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Hextar Technologies Solutions Berhad (5136.KL)

1.0800
-0.0200
(-1.82%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.10001.11001.08001.08001.0800601,600
May 2, 20251.09001.10001.07001.10001.1000813,700
Apr 30, 20251.08001.11001.08001.10001.1000660,400
Apr 29, 20251.09001.09001.08001.09001.0900907,900
Apr 28, 20251.09001.10001.07001.10001.1000482,500
Apr 25, 20251.10001.10001.09001.10001.1000507,400
Apr 24, 20251.07001.09001.06001.09001.09001,007,600
Apr 23, 20251.09001.09001.07001.08001.0800463,000
Apr 22, 20251.08001.09001.08001.09001.0900625,100
Apr 21, 20251.08001.10001.08001.09001.0900814,100
Apr 18, 20251.09001.09001.09001.09001.0900641,000
Apr 17, 20251.09001.10001.07001.09001.0900312,400
Apr 16, 20251.09001.10001.08001.09001.0900834,100
Apr 15, 20251.09001.10001.07001.10001.1000817,400
Apr 14, 20251.11001.12001.09001.10001.1000368,200
Apr 11, 20251.12001.12001.08001.10001.1000470,100
Apr 10, 20251.11001.12001.08001.12001.1200743,700
Apr 9, 20251.10001.11001.09001.11001.1100494,400
Apr 8, 20251.08001.10001.06001.10001.1000922,800
Apr 7, 20251.11001.16001.00001.12001.1200891,200
Apr 4, 20251.16001.17001.11001.12001.1200298,900
Apr 3, 20251.16001.18001.14001.15001.1500559,400
Apr 2, 20251.16001.18001.16001.16001.1600770,700
Mar 28, 20251.15001.23001.15001.23001.2300744,000
Mar 27, 20251.16001.17001.14001.15001.1500693,500
Mar 26, 20251.14001.17001.14001.17001.17001,059,300
Mar 25, 20251.18001.19001.14001.14001.1400418,900
Mar 24, 20251.18001.20001.14001.19001.1900641,900
Mar 21, 20251.16001.22001.15001.18001.1800790,900
Mar 20, 20251.16001.17001.16001.16001.1600779,500
Mar 19, 20251.16001.17001.14001.15001.1500436,600
Mar 17, 20251.16001.17001.14001.14001.1400888,300
Mar 14, 20251.13001.18001.13001.14001.1400634,800
Mar 13, 20251.17001.17001.13001.13001.1300414,100
Mar 12, 20251.17001.19001.12001.13001.13001,098,800
Mar 11, 20251.20001.20001.12001.12001.1200707,200
Mar 10, 20251.20001.23001.16001.16001.1600499,000
Mar 7, 20251.20001.25001.17001.17001.1700506,600
Mar 6, 20251.21001.22001.21001.21001.2100673,300
Mar 5, 20251.24001.24001.18001.20001.2000698,700
Mar 4, 20251.24001.25001.17001.20001.2000424,700
Mar 3, 20251.25001.26001.19001.19001.1900443,000
Feb 28, 20251.29001.29001.22001.29001.29001,163,100
Feb 27, 20251.23001.29001.15001.29001.2900591,100
Feb 26, 20251.20001.26001.15001.24001.2400228,500
Feb 25, 20251.12001.20001.06001.20001.20001,305,500
Feb 24, 20251.16001.19001.12001.12001.1200399,200
Feb 21, 20251.20001.26001.12001.19001.19001,194,400
Feb 20, 20251.25001.28001.20001.20001.2000839,200
Feb 19, 20251.27001.29001.25001.25001.2500596,700
Feb 18, 20251.31001.32001.27001.28001.28001,863,600
Feb 17, 20251.24001.30001.23001.30001.3000910,200
Feb 14, 20251.26001.26001.24001.24001.24001,846,200
Feb 13, 20251.26001.32001.17001.30001.3000795,300
Feb 12, 20251.33001.33001.27001.28001.28001,059,500
Feb 10, 20251.35001.39001.34001.35001.3500821,400
Feb 7, 20251.35001.39001.33001.35001.3500848,300
Feb 6, 20251.26001.36001.26001.36001.36001,560,800
Feb 5, 20251.20001.28001.20001.28001.28001,232,400
Feb 4, 20251.16001.22001.16001.20001.2000860,000
Feb 3, 20251.20001.22001.12001.16001.1600623,300
Jan 31, 20251.22001.23001.18001.21001.2100852,700
Jan 28, 20251.18001.21001.18001.21001.2100790,100
Jan 27, 20251.16001.20001.16001.19001.1900751,500
Jan 24, 20251.18001.19001.17001.17001.1700479,100
Jan 23, 20251.18001.19001.16001.18001.1800599,800
Jan 22, 20251.18001.19001.16001.19001.1900683,200
Jan 21, 20251.18001.18001.16001.16001.1600425,100
Jan 20, 20251.17001.18001.17001.18001.1800571,800
Jan 17, 20251.18001.19001.16001.17001.1700674,500
Jan 16, 20251.18001.19001.15001.16001.16001,005,500
Jan 15, 20251.17001.19001.14001.17001.17001,071,500
Jan 14, 20251.19001.19001.17001.17001.1700409,300
Jan 13, 20251.19001.20001.18001.18001.18001,012,900
Jan 10, 20251.14001.19001.14001.17001.17001,310,200
Jan 9, 20251.19001.20001.14001.14001.1400250,000
Jan 8, 20251.19001.21001.13001.19001.1900987,900
Jan 7, 20251.18001.19001.15001.17001.1700892,200
Jan 6, 20251.14001.20001.14001.16001.1600220,400
Jan 3, 20251.16001.20001.14001.14001.14001,064,400
Jan 2, 20251.23001.23001.17001.18001.18001,545,900
Dec 31, 20241.16001.23001.16001.23001.2300857,800
Dec 30, 20241.13001.20001.12001.20001.20001,694,500
Dec 27, 20241.11001.15001.08001.13001.1300995,400
Dec 26, 20241.08001.13001.08001.13001.1300672,600
Dec 24, 20241.12001.15001.07001.07001.0700565,300
Dec 23, 20241.15001.15001.06001.12001.1200473,900
Dec 20, 20241.07001.15001.06001.14001.14001,042,800
Dec 19, 20241.04001.07001.04001.07001.0700815,300
Dec 18, 20241.03001.05001.03001.05001.0500746,000
Dec 17, 20241.02001.04001.02001.04001.0400749,900
Dec 16, 20241.02001.04001.02001.04001.0400771,500
Dec 13, 20241.02001.04001.02001.03001.03002,873,400
Dec 12, 20241.03001.03001.02001.02001.0200669,000
Dec 11, 20241.03001.03001.02001.03001.0300337,100
Dec 10, 20241.03001.03001.02001.02001.0200562,100
Dec 9, 20241.03001.04001.03001.04001.0400683,500
Dec 6, 20241.03001.04001.02001.02001.02001,398,100
Dec 5, 20241.02001.04001.02001.04001.04001,601,800
Dec 4, 20241.02001.02001.01001.01001.0100759,100
Dec 3, 20241.03001.04001.02001.02001.0200741,300
Dec 2, 20241.03001.04001.02001.03001.0300700,700
Nov 29, 20241.02001.06001.02001.06001.0600870,600
Nov 28, 20241.02001.03001.01001.03001.0300918,500
Nov 27, 20241.03001.06001.02001.02001.0200207,500
Nov 26, 20241.04001.04001.03001.03001.0300104,500
Nov 25, 20241.07001.07001.02001.06001.060025,100
Nov 22, 20241.05001.05001.02001.05001.050057,300
Nov 21, 20241.03001.05001.02001.05001.05002,369,600
Nov 20, 20241.03001.04001.01001.04001.040044,500
Nov 19, 20241.03001.04001.03001.03001.0300109,500
Nov 18, 20241.04001.06001.03001.03001.0300228,600
Nov 15, 20241.02001.09001.02001.09001.0900111,100
Nov 14, 20241.04001.07001.00001.07001.0700124,000
Nov 13, 20241.04001.04001.04001.04001.04002,700
Nov 12, 20241.04001.06001.04001.04001.04004,300
Nov 11, 20241.07001.07001.04001.04001.040056,300
Nov 8, 20241.05001.07001.05001.07001.07007,000
Nov 7, 20241.07001.08001.04001.05001.05001,938,200
Nov 6, 20241.10001.10001.08001.08001.0800163,000
Nov 5, 20241.08001.10001.07001.08001.0800504,800
Nov 4, 20241.07001.12001.07001.10001.1000960,600
Nov 1, 20241.10001.13001.10001.11001.1100213,400
Oct 30, 20241.11001.11001.08001.10001.100041,400
Oct 29, 20241.12001.14001.11001.11001.11001,113,400
Oct 28, 20241.11001.13001.11001.12001.12009,600
Oct 25, 20241.15001.16001.10001.12001.12001,505,500
Oct 24, 20241.13001.14001.09001.14001.1400326,700
Oct 23, 20241.13001.14001.12001.14001.14001,579,500
Oct 22, 20241.14001.17001.12001.12001.12001,238,900
Oct 21, 20241.15001.18001.12001.14001.1400101,400
Oct 18, 20241.11001.16001.11001.15001.150048,000
Oct 17, 20241.10001.16001.10001.16001.160064,100
Oct 16, 20241.16001.18001.12001.12001.1200105,500
Oct 15, 20241.25001.25001.15001.18001.1800238,400
Oct 14, 20241.24001.25001.22001.22001.22002,527,400
Oct 11, 20241.14001.27001.14001.23001.23002,936,300
Oct 10, 20241.10001.16001.10001.14001.14004,200,300
Oct 9, 20241.09001.13001.08001.10001.10002,497,100
Oct 8, 20241.15001.15001.12001.13001.1300669,200
Oct 7, 20241.08001.22001.08001.09001.09001,121,600
Oct 4, 20241.06001.08001.05001.08001.080095,300
Oct 3, 20241.06001.06001.06001.06001.060013,900
Oct 2, 20241.07001.08001.06001.08001.08001,456,800
Oct 1, 20241.08001.10001.08001.10001.1000162,000
Sep 30, 20241.08001.08001.08001.08001.080048,900
Sep 27, 20241.07001.10001.06001.10001.100093,200
Sep 26, 20241.06001.08001.06001.08001.0800497,600
Sep 25, 20241.07001.08001.06001.08001.080041,600
Sep 24, 20241.08001.08001.06001.08001.08002,100
Sep 23, 20241.06001.08001.06001.06001.060045,800
Sep 20, 20241.07001.09001.06001.08001.0800312,600
Sep 19, 20241.08001.08001.08001.08001.080033,600
Sep 18, 20241.08001.10001.08001.10001.1000392,400
Sep 17, 20241.08001.10001.08001.10001.10001,300
Sep 13, 20241.08001.08001.06001.08001.080082,800
Sep 12, 20241.06001.08001.06001.08001.0800110,100
Sep 11, 20241.09001.09001.06001.06001.06005,200
Sep 10, 20241.09001.09001.06001.09001.090060,200
Sep 9, 20241.04001.10001.04001.09001.090033,900
Sep 6, 20241.06001.10001.06001.10001.100077,500
Sep 5, 20241.04001.06001.04001.06001.060025,500
Sep 4, 20241.06001.07001.05001.07001.0700143,100
Sep 3, 20241.11001.11001.11001.11001.11001,300
Sep 2, 20241.10001.10001.06001.09001.090017,600
Aug 30, 20241.08001.10001.05001.10001.1000309,900
Aug 29, 20241.02001.09001.02001.09001.09002,949,900
Aug 28, 20241.01001.03000.99501.02001.0200219,200
Aug 27, 20241.04001.04000.99501.03001.0300262,200
Aug 26, 20241.00001.04000.99501.04001.0400143,900
Aug 23, 20241.02001.05001.00001.01001.0100149,700
Aug 22, 20241.04001.04001.02001.03001.030055,700
Aug 21, 20241.03001.04001.02001.04001.040023,000
Aug 20, 20241.03001.03001.03001.03001.030086,900
Aug 19, 20241.03001.05001.03001.05001.050071,000
Aug 16, 20241.05001.07001.04001.05001.050071,500
Aug 15, 20241.04001.05001.03001.05001.0500138,300
Aug 14, 20241.05001.05001.04001.04001.040072,800
Aug 13, 20241.06001.06001.06001.06001.060028,700
Aug 12, 20241.11001.11001.05001.09001.0900291,800
Aug 9, 20241.03001.09001.03001.09001.0900278,500
Aug 8, 20241.07001.07001.05001.07001.07006,300
Aug 7, 20241.08001.08001.02001.07001.0700860,300
Aug 6, 20241.04001.04001.04001.04001.04002,969,200
Aug 5, 20241.03001.05000.98001.04001.04002,118,200
Aug 2, 20241.09001.10001.04001.10001.1000102,100
Aug 1, 20241.07001.07001.04001.04001.0400697,200
Jul 31, 20241.05001.08001.03001.08001.0800206,900
Jul 30, 20241.05001.05001.03001.05001.050067,100
Jul 29, 20241.07001.07001.07001.07001.0700-
Jul 26, 20241.01001.07001.01001.07001.0700186,500
Jul 25, 20241.04001.04001.02001.04001.0400536,300
Jul 24, 20241.02001.02000.99001.02001.02002,498,400
Jul 23, 20241.03001.08001.02001.02001.02003,225,800
Jul 22, 20241.05001.09001.02001.02001.0200271,500
Jul 19, 20241.05001.06001.04001.06001.060028,600
Jul 18, 20241.05001.05001.03001.05001.050083,500
Jul 17, 20241.01001.05001.01001.05001.0500103,500
Jul 16, 20241.04001.05001.04001.05001.050070,800
Jul 15, 20241.01001.05001.01001.05001.050033,000
Jul 12, 20241.05001.06001.03001.05001.050095,600
Jul 11, 20241.05001.06001.03001.06001.060041,300
Jul 10, 20241.07001.07001.03001.05001.0500197,400
Jul 9, 20241.07001.09001.06001.08001.080049,100
Jul 5, 20241.08001.09001.07001.09001.090072,100
Jul 4, 20241.09001.09001.08001.09001.090087,500
Jul 3, 20241.10001.12001.08001.09001.0900368,300
Jul 2, 20241.12001.12001.12001.12001.12003,000
Jul 1, 20241.09001.12001.08001.12001.120098,200
Jun 28, 20241.10001.13001.07001.12001.120083,800
Jun 27, 20241.08001.10001.08001.10001.100013,500
Jun 26, 20241.08001.10001.08001.09001.0900468,300
Jun 25, 20241.11001.11001.08001.10001.10003,767,600
Jun 24, 20241.11001.11001.10001.10001.100039,200
Jun 21, 20241.12001.13001.11001.11001.1100102,000
Jun 20, 20241.13001.13001.12001.13001.1300985,800
Jun 19, 20241.11001.14001.11001.12001.12001,290,600
Jun 18, 20241.12001.13001.11001.13001.13001,034,000
Jun 14, 20241.12001.14001.12001.14001.14001,959,200
Jun 13, 20241.13001.14001.12001.12001.120029,100
Jun 12, 20241.12001.14001.10001.14001.1400224,500
Jun 11, 20241.11001.13001.11001.13001.1300166,000
Jun 10, 20241.13001.13001.11001.13001.130031,600
Jun 7, 20241.12001.14001.11001.14001.1400124,400
Jun 6, 20241.13001.13001.10001.12001.120010,400
Jun 5, 20241.12001.14001.07001.14001.14001,136,500
Jun 4, 20241.16001.16001.12001.12001.120018,000
May 31, 20241.12001.18001.12001.17001.1700161,500
May 30, 20241.08001.13001.06001.12001.1200368,900
May 29, 20241.12001.12001.09001.10001.1000444,500
May 28, 20241.12001.13001.11001.13001.130082,500
May 27, 20241.12001.13001.10001.13001.13003,275,400
May 24, 20241.13001.16001.12001.12001.1200301,000
May 23, 20241.14001.14001.14001.14001.140022,900
May 21, 20241.17001.17001.13001.14001.14001,575,500
May 20, 20241.17001.17001.14001.15001.15001,762,900
May 17, 20241.12001.15001.12001.14001.140063,400
May 16, 20241.12001.15001.12001.15001.1500270,500
May 15, 20241.13001.14001.12001.14001.140048,400
May 14, 20241.14001.14001.13001.14001.1400165,800
May 13, 20241.13001.16001.13001.15001.1500152,100
May 10, 20241.14001.15001.13001.15001.150022,900
May 9, 20241.14001.14001.14001.14001.1400-
May 8, 20241.14001.15001.14001.14001.14003,405,000
May 7, 20241.15001.15001.13001.14001.140050,500
May 6, 20241.13001.16001.13001.16001.1600163,500
Waiting for permission
Allow microphone access to enable voice search

Try again.