Kuala Lumpur - Delayed Quote MYR

Hextar Global Berhad (5151.KL)

Compare
0.8950
+0.0250
+(2.87%)
As of 12:15:27 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.87000.90000.87000.89500.89504,654,500
Jan 17, 20250.88500.88500.86000.87000.87002,865,700
Jan 16, 20250.86000.88000.86000.88000.88002,783,200
Jan 15, 20250.86500.87500.85500.85500.85501,914,700
Jan 14, 20250.85500.87500.85500.87000.87003,218,600
Jan 13, 20250.86500.87000.84500.85500.85502,802,200
Jan 10, 20250.86500.87500.86500.86500.86501,792,200
Jan 9, 20250.87000.87000.85500.86500.86505,820,400
Jan 8, 20250.87500.87500.86000.87000.87007,132,100
Jan 7, 20250.86500.87500.86500.87500.87507,426,700
Jan 6, 20250.86000.88000.86000.87000.870014,558,500
Jan 3, 20250.88000.88000.85500.87000.870014,347,100
Jan 2, 20250.88000.88000.87500.88000.88002,089,000
Dec 31, 20240.89500.90000.88000.88500.88508,822,600
Dec 30, 20240.89000.89500.88500.89000.89001,993,100
Dec 27, 20240.89500.89500.88500.89000.89009,537,500
Dec 26, 20240.89000.90000.88500.89500.895018,108,300
Dec 24, 20240.89500.90000.88500.89000.890017,424,900
Dec 23, 20240.89000.90000.88500.89500.89505,650,000
Dec 20, 20240.89000.90000.88500.88500.88506,700,100
Dec 19, 20240.89500.89500.88500.88500.88504,055,300
Dec 18, 20240.89500.90500.89000.90000.90001,149,500
Dec 17, 20240.88000.90500.88000.90000.90004,331,800
Dec 16, 20240.88500.88500.87500.88000.88001,528,600
Dec 13, 20240.88000.89000.87500.88000.88003,818,000
Dec 12, 20240.88000.89500.87500.88000.88004,227,900
Dec 11, 20240.87500.88000.87000.88000.8800138,500
Dec 10, 2024 0.0080 Dividend
Dec 10, 20240.88000.90000.87500.88000.88004,787,900
Dec 9, 20240.88500.89500.87500.88500.87705,073,900
Dec 6, 20240.88500.88500.87500.88500.87702,874,400
Dec 5, 20240.88500.89000.88000.88500.87701,006,300
Dec 4, 20240.88500.90000.88500.88500.87702,815,700
Dec 3, 20240.88500.88500.88000.88500.87701,916,000
Dec 2, 20240.90000.90000.88500.89000.88201,376,700
Nov 29, 20240.89500.90000.89000.90000.89192,446,400
Nov 28, 20240.90000.90500.89000.89500.88691,286,200
Nov 27, 20240.89000.90000.88500.89500.88691,163,000
Nov 26, 20240.89500.89500.88500.88500.87701,261,800
Nov 25, 20240.89000.90500.89000.89500.88693,797,100
Nov 22, 20240.89500.90000.89000.89500.88693,312,800
Nov 21, 20240.89000.90000.89000.90000.89195,303,700
Nov 20, 20240.89000.90000.89000.90000.89193,557,800
Nov 19, 20240.89000.89500.88000.89500.88692,441,500
Nov 18, 20240.89500.90000.88500.89000.88202,051,300
Nov 15, 20240.88500.90000.88000.90000.89192,657,300
Nov 14, 20240.89000.89500.88000.88500.87702,235,300
Nov 13, 20240.88500.89500.88000.89500.88694,111,800
Nov 12, 20240.88500.90000.88000.89000.8820796,000
Nov 11, 20240.89000.90000.89000.89000.882032,500
Nov 8, 20240.90000.90000.89000.90000.891931,100
Nov 7, 20240.90000.92000.89500.90000.89191,259,600
Nov 6, 20240.90000.91500.90000.90000.8919638,000
Nov 5, 20240.91500.91500.90000.90000.8919441,300
Nov 4, 20240.89500.91500.89000.91500.90672,676,000
Nov 1, 20240.89000.90000.88500.89500.88691,814,900
Oct 30, 20240.89500.91000.89000.89500.88691,775,600
Oct 29, 20240.89500.91500.89500.90500.8968671,400
Oct 28, 20240.92000.92000.89000.89500.8869440,600
Oct 25, 20240.91000.92000.91000.92000.9117125,600
Oct 24, 20240.92000.92000.91000.91000.90181,791,200
Oct 23, 20240.90500.92000.90000.92000.91173,194,100
Oct 22, 20240.91000.91500.90500.91000.90181,860,500
Oct 21, 20240.89500.91500.89000.91000.9018425,200
Oct 18, 20240.89500.90500.89000.90000.8919342,900
Oct 17, 20240.89500.90000.88500.89000.8820163,300
Oct 16, 20240.87500.89500.87000.89000.8820189,900
Oct 15, 20240.87500.88500.87000.87500.8671161,500
Oct 14, 20240.88000.89000.88000.88000.8720163,900
Oct 11, 20240.90000.90000.89000.89000.882086,100
Oct 10, 20240.90000.91500.89500.90000.89192,285,400
Oct 9, 20240.90500.91500.89500.90000.89192,720,700
Oct 8, 20240.88500.91000.88500.90000.89193,589,500
Oct 7, 20240.88500.91000.88000.88500.8770310,900
Oct 4, 20240.89000.90000.88500.88500.8770261,000
Oct 3, 20240.89500.90000.87500.90000.8919458,000
Oct 2, 20240.90500.90500.90000.90000.8919215,300
Oct 1, 20240.91000.93500.90500.91000.90181,296,800
Sep 30, 20240.90000.92000.90000.91000.9018207,900
Sep 27, 20240.91000.91500.90500.90500.8968528,900
Sep 26, 20240.92000.92000.90000.91000.9018667,500
Sep 25, 20240.93000.93000.90000.92000.91171,138,000
Sep 24, 20240.88000.93000.88000.92500.91663,897,000
Sep 23, 20240.88500.88500.87000.88000.8720133,000
Sep 20, 20240.87500.89000.87500.88500.87701,262,000
Sep 19, 20240.87000.88500.86000.88500.87703,035,000
Sep 18, 20240.87000.88000.87000.87000.862149,400
Sep 17, 2024 0.0050 Dividend
Sep 17, 20240.87500.88000.85000.88000.8720172,200
Sep 13, 20240.89000.89500.88000.88000.8671399,000
Sep 12, 20240.89000.89500.88500.89500.881937,100
Sep 11, 20240.89000.89500.88500.89000.8769134,600
Sep 10, 20240.89000.89500.88500.89000.8769245,100
Sep 9, 20240.87500.89000.87500.89000.876943,400
Sep 6, 20240.88500.89000.87500.89000.87691,226,000
Sep 5, 20240.88500.89500.87500.88500.8720226,900
Sep 4, 20240.89000.89000.88000.88500.872064,200
Sep 3, 20240.89000.89500.88000.89000.8769169,500
Sep 2, 20240.90000.90000.89000.89000.8769172,700
Aug 30, 20240.88000.90000.87500.90000.88681,068,400
Aug 29, 20240.86500.88000.86500.88000.86714,389,100
Aug 28, 20240.87000.87500.87000.87000.8572119,800
Aug 27, 20240.88000.88500.87500.87500.8622342,000
Aug 26, 20240.87000.88500.87000.88000.86711,646,000
Aug 23, 20240.88000.88000.86000.87500.86222,372,200
Aug 22, 20240.86500.88000.86500.88000.8671179,700
Aug 21, 20240.88000.88000.87000.87500.8622256,800
Aug 20, 20240.88500.89000.87000.88000.8671297,000
Aug 19, 20240.87000.88000.86000.88000.8671314,300
Aug 16, 20240.85500.87000.85500.87000.857270,100
Aug 15, 20240.86500.86500.86000.86500.852340,900
Aug 14, 20240.86000.87000.85500.86500.8523419,000
Aug 13, 20240.87500.87500.86000.86500.85235,409,600
Aug 12, 20240.87000.87000.86000.87000.8572381,000
Aug 9, 20240.87500.87500.86500.87000.8572599,400
Aug 8, 20240.86500.87500.86000.87500.8622330,700
Aug 7, 20240.86000.87500.86000.87500.8622310,000
Aug 6, 20240.84500.88000.84000.87500.8622454,300
Aug 5, 20240.85000.86500.82000.86500.85231,601,600
Aug 2, 20240.87000.87500.84000.87500.86222,784,900
Aug 1, 20240.88500.88500.86500.87000.8572920,100
Jul 31, 20240.87000.88000.86500.88000.8671235,700
Jul 30, 20240.87000.87500.86500.87500.8622140,300
Jul 29, 20240.87000.87000.85000.87000.85727,199,400
Jul 26, 20240.86000.87500.85500.87500.8622177,000
Jul 25, 20240.86000.87000.85500.86500.85234,985,500
Jul 24, 20240.87000.88000.86000.87500.86223,823,600
Jul 23, 20240.87000.87500.85500.87500.8622990,200
Jul 22, 20240.87500.87500.85000.87000.8572268,300
Jul 19, 20240.86000.87500.86000.87500.8622195,600
Jul 18, 20240.87500.88000.86500.88000.867143,400
Jul 17, 20240.88500.88500.85000.87500.86223,692,100
Jul 16, 20240.90000.90000.88000.88500.8720189,900
Jul 15, 20240.89500.90000.87000.90000.8868297,300
Jul 12, 20240.87000.89500.87000.89500.8819643,500
Jul 11, 20240.86000.87500.86000.87500.8622397,100
Jul 10, 20240.85500.86000.84500.86000.84741,107,400
Jul 9, 20240.86000.86000.85000.85500.8425588,200
Jul 5, 20240.86000.86500.85000.86000.8474330,400
Jul 4, 20240.86500.87500.84500.86500.85234,191,900
Jul 3, 20240.86000.87500.85500.86500.85233,008,500
Jul 2, 20240.86000.86500.85500.86000.84741,794,900
Jul 1, 20240.86500.86500.85500.86500.8523601,800
Jun 28, 20240.87000.87000.86000.86500.85238,848,500
Jun 27, 20240.87500.87500.86500.87000.85722,654,900
Jun 26, 20240.87500.88000.86500.87000.85726,454,400
Jun 25, 20240.88000.88500.86500.87500.86229,726,000
Jun 24, 20240.90000.90000.88000.88000.86712,537,100
Jun 21, 20240.89000.90000.88000.90000.8868870,600
Jun 20, 20240.87500.88500.87500.88000.86711,183,200
Jun 19, 20240.89000.89500.87500.87500.86224,441,600
Jun 18, 20240.90500.90500.89000.89000.8769101,500
Jun 14, 20240.90000.91000.89000.90500.8917323,400
Jun 13, 20240.89500.90500.88500.90500.89171,644,600
Jun 12, 20240.89500.90000.87500.90000.8868885,900
Jun 11, 20240.89000.90000.88000.89500.8819472,700
Jun 10, 20240.90000.90000.87500.89500.88193,401,200
Jun 7, 20240.89000.90000.87500.90000.88681,033,000
Jun 6, 20240.90000.90000.89000.89000.8769314,200
Jun 5, 20240.91000.91000.89000.90500.89171,091,400
Jun 4, 20240.94000.94000.90000.90500.8917549,300
May 31, 20240.89500.93500.88500.93500.92133,010,700
May 30, 20240.88500.90500.88500.89000.8769482,500
May 29, 20240.89000.90500.88000.90500.8917506,800
May 28, 20240.90500.90500.88500.90500.8917399,100
May 27, 20240.91500.91500.90000.90500.8917203,500
May 24, 20240.91500.91500.89500.91500.90163,489,100
May 23, 20240.91500.92000.90000.91500.90163,943,800
May 21, 20240.92500.92500.90500.91500.90165,204,800
May 20, 20240.91500.93000.90000.92000.906510,266,500
May 17, 20240.89000.91000.89000.91000.8967202,600
May 16, 20240.92500.92500.90000.91500.9016257,100
May 15, 20240.94000.94000.92500.93000.9164205,000
May 14, 20240.94500.95000.94000.95000.9361775,400
May 13, 20240.94500.95000.94000.95000.9361732,600
May 10, 20240.94500.95000.94000.95000.9361803,300
May 9, 20240.94000.94500.93000.94500.93111,382,600
May 8, 20240.94000.94500.94000.94000.9262689,100
May 7, 20240.92000.94000.91500.94000.92621,029,000
May 6, 20240.90000.92000.89500.92000.9065791,800
May 3, 20240.91500.92000.90500.91500.90161,049,900
May 2, 20240.91500.91500.90500.91500.9016902,600
Apr 30, 20240.90000.91000.89500.91000.89671,095,100
Apr 29, 20240.87000.90000.86500.90000.8868915,100
Apr 26, 20240.90500.90500.89000.89000.8769894,700
Apr 25, 20240.90000.91000.90000.90500.8917982,800
Apr 24, 20240.90000.90500.89500.90000.8868738,800
Apr 23, 20240.89000.91000.89000.90000.88681,208,600
Apr 22, 20240.86500.89000.85500.89000.8769973,700
Apr 19, 20240.86000.88000.85500.86500.85231,217,400
Apr 18, 20240.86000.87000.84500.86000.84742,110,400
Apr 17, 20240.85500.85500.84500.85500.84251,064,100
Apr 16, 20240.86000.86500.84000.85000.83751,123,400
Apr 15, 20240.84500.85500.84500.85500.84251,225,200
Apr 12, 20240.84000.85000.83000.84000.82771,504,500
Apr 9, 20240.84500.84500.83500.84500.83261,088,200
Apr 8, 20240.84500.85000.84000.84500.8326770,400
Apr 5, 20240.85500.86000.85000.85000.8375834,000
Apr 4, 20240.86500.86500.84000.86500.85232,200,800
Apr 3, 20240.87000.87000.85500.87000.8572388,900
Apr 2, 20240.87500.88000.86000.87500.8622721,100
Apr 1, 20240.90000.90000.87000.87500.8622773,900
Mar 29, 20240.89000.90000.87000.89500.8819615,200
Mar 27, 20240.88000.90000.87000.89000.87692,050,200
Mar 26, 20240.85500.89000.85500.88500.87202,017,800
Mar 25, 20240.85000.86000.83500.86000.8474563,000
Mar 22, 20240.84000.85000.82500.85000.8375718,500
Mar 21, 20240.83500.85500.83500.84500.8326531,000
Mar 20, 20240.84500.84500.82500.84500.8326669,200
Mar 19, 20240.84000.85000.84000.85000.8375379,000
Mar 18, 2024 0.0100 Dividend
Mar 18, 20240.83000.83500.81500.83500.8228530,600
Mar 15, 20240.84000.84000.82500.84000.8178486,300
Mar 14, 20240.84500.84500.83500.84000.8178175,100
Mar 13, 20240.84500.85500.84000.84500.8227230,200
Mar 12, 20240.84500.85000.83000.84500.8227330,100
Mar 11, 20240.85000.85000.83000.85000.82761,762,400
Mar 8, 20240.82500.85000.82500.85000.82761,300,300
Mar 7, 20240.83500.84500.81500.83500.8130557,900
Mar 6, 20240.83500.84500.81000.84500.82271,744,900
Mar 5, 20240.84000.85000.81500.84500.8227648,400
Mar 4, 20240.85500.86500.84000.85000.82761,111,400
Mar 1, 20240.82500.86000.80500.85500.83244,807,800
Feb 29, 20240.88000.88000.82500.82500.803210,245,500
Feb 28, 20240.88000.90000.88000.88500.86161,459,800
Feb 27, 20240.92500.93000.86500.87500.851910,859,400
Feb 26, 20240.94000.94500.91000.92500.90063,785,700
Feb 23, 20240.95000.95000.93000.95000.92492,421,800
Feb 22, 20240.92500.94500.90500.94500.92012,687,900
Feb 21, 20240.88000.92500.88000.92500.90062,923,000
Feb 20, 20240.91000.91500.87000.88500.86164,969,700
Feb 19, 20240.96500.96500.88500.89000.86658,408,500
Feb 16, 20240.98500.98500.96500.97000.9444907,400
Feb 15, 20240.98500.98500.96500.97500.94933,203,700
Feb 14, 20240.97000.98000.96000.98000.95411,936,300
Feb 13, 20240.95500.97000.95500.96500.93951,537,200
Feb 9, 20240.92500.96000.92500.95500.9298904,200
Feb 8, 20240.92500.93000.92500.92500.9006386,500
Feb 7, 20240.92000.93000.92000.93000.905493,600
Feb 6, 20240.92500.93500.92000.93000.90545,834,700
Feb 5, 20240.88000.93000.88000.93000.90542,897,700
Feb 2, 20240.94000.94500.92000.92500.90065,551,000
Jan 31, 20240.95000.96500.94000.94500.9201939,000
Jan 30, 20240.94000.95000.93500.95000.92496,453,300
Jan 29, 20240.94500.95500.93500.94000.91529,733,700
Jan 26, 20240.91500.95000.91500.94500.920115,811,600
Jan 24, 20240.92500.94000.92000.93000.90546,726,700
Jan 23, 20240.91000.94500.91000.93000.90542,096,000
Jan 22, 20240.92500.94500.90500.93000.90548,007,600

Related Tickers

IU2.BE Yara International ASA
28.02
-2.03%
 
TKFHY Tekfen Holding Anonim Sirketi
3.0300
0.00%
 
0161.KL Hextar Industries Berhad
0.4400
+2.33%
 
0331.KL Cropmate Berhad
0.2000
+2.56%
 
IU2.F Yara International ASA
28.68
+0.31%
 
EDEN.L Eden Research plc
3.8000
0.00%
 
WYN.L Wynnstay Group Plc
285.00
-1.72%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
76.00
+0.36%
 
AVD American Vanguard Corporation
5.08
+1.20%
 
YAR.OL Yara International ASA
332.00
+0.73%