Kuala Lumpur - Delayed Quote MYR

Hextar Retail Berhad (7202.KL)

Compare
0.4800
-0.0050
(-1.03%)
At close: 4:38:00 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20250.48000.50000.48000.48000.48001,696,800
Feb 12, 20250.46500.48500.46500.48500.4850233,000
Feb 10, 20250.47000.48000.46500.46500.4650365,700
Feb 7, 20250.46500.46500.46500.46500.465015,000
Feb 6, 20250.48000.48000.48000.48000.4800100
Feb 5, 20250.46000.48000.46000.48000.480084,600
Feb 4, 20250.47000.48000.47000.47000.47002,027,000
Feb 3, 20250.47500.48000.47500.48000.4800383,300
Jan 31, 20250.47500.47500.47500.47500.4750-
Jan 28, 20250.47500.47500.47500.47500.4750400
Jan 27, 20250.47500.50000.47000.47500.47502,958,800
Jan 24, 20250.46500.46500.46500.46500.4650100,000
Jan 23, 20250.46500.46500.46500.46500.4650-
Jan 22, 20250.46500.47500.46500.46500.4650157,100
Jan 21, 20250.45500.48000.45500.45500.4550165,500
Jan 20, 20250.45000.47000.45000.46000.4600897,600
Jan 17, 20250.44500.45000.44000.45000.4500216,300
Jan 16, 20250.42500.45000.42500.44500.4450482,000
Jan 15, 20250.43500.44000.43000.43500.435083,000
Jan 14, 20250.44500.44500.42000.43500.4350105,400
Jan 13, 20250.44000.45500.43500.44500.4450600,200
Jan 10, 20250.44500.45500.44000.44000.440060,700
Jan 9, 20250.45000.46000.44500.45500.4550151,100
Jan 8, 20250.45500.45500.45000.45000.4500237,000
Jan 7, 20250.45000.46500.44500.46500.4650455,000
Jan 6, 20250.45500.46000.45000.45000.4500387,500
Jan 3, 20250.46000.46000.45500.45500.455082,500
Jan 2, 20250.46000.46500.46000.46500.4650224,300
Dec 31, 20240.45500.46500.45500.46500.4650596,100
Dec 30, 20240.45500.46500.45500.46000.4600550,600
Dec 27, 20240.46000.46500.46000.46500.4650432,000
Dec 26, 20240.46500.46500.46500.46500.4650164,200
Dec 24, 20240.46000.46000.46000.46000.4600223,000
Dec 23, 20240.45500.46500.45500.45500.4550766,000
Dec 20, 20240.45500.46500.45500.46500.465038,000
Dec 19, 20240.45500.47000.45500.46500.46501,509,700
Dec 18, 20240.45500.45500.45500.45500.455044,700
Dec 17, 20240.45500.47000.45500.46500.4650363,400
Dec 16, 20240.46000.46500.45500.46500.4650161,100
Dec 13, 20240.46000.47000.45500.47000.4700211,700
Dec 12, 20240.46500.47500.46000.47000.47004,176,200
Dec 11, 20240.47500.48000.46000.47500.47502,816,500
Dec 10, 20240.47000.47000.47000.47000.4700920,000
Dec 9, 20240.46500.47000.46500.47000.4700139,600
Dec 6, 20240.45500.47000.45500.47000.4700252,000
Dec 5, 20240.45500.47500.45500.47000.47001,637,200
Dec 4, 20240.46000.47500.45500.47000.4700602,900
Dec 3, 20240.46000.47000.45000.47000.4700292,100
Dec 2, 20240.46000.47000.44000.47000.4700253,400
Nov 29, 20240.49500.51000.45000.45500.45503,313,500
Nov 28, 20240.49000.50500.47500.48000.4800753,300
Nov 27, 20240.48500.50500.48000.48000.4800145,000
Nov 26, 20240.49000.50500.48000.49000.4900308,900
Nov 25, 20240.51000.51500.48500.48500.4850494,800
Nov 22, 20240.47000.51000.47000.47500.475024,300
Nov 21, 20240.48000.48000.47500.47500.475022,300
Nov 20, 20240.50000.50000.49500.49500.495060,000
Nov 19, 20240.49500.50000.49500.50000.5000164,200
Nov 18, 20240.49500.49500.48000.49500.495055,300
Nov 15, 20240.46500.49500.45500.47500.4750391,100
Nov 14, 20240.47500.51000.46500.47000.4700120,400
Nov 13, 20240.51000.51000.47500.47500.475031,500
Nov 12, 20240.49500.49500.49500.49500.495035,000
Nov 11, 20240.49500.51000.49500.49500.495095,500
Nov 8, 20240.51000.51000.49000.49500.495059,200
Nov 7, 20240.49500.51000.49500.50000.50004,100
Nov 6, 20240.46500.50500.46500.50000.50001,824,400
Nov 5, 20240.46000.47500.46000.46500.465068,100
Nov 4, 20240.47000.48000.46000.46000.460081,100
Nov 1, 20240.47500.47500.47500.47500.47509,000
Oct 30, 20240.47500.48000.46500.47500.4750184,000
Oct 29, 20240.48500.49000.48000.49000.4900127,000
Oct 28, 20240.48500.48500.47000.48500.485079,300
Oct 25, 20240.47000.48500.47000.48500.485055,400
Oct 24, 20240.47500.48000.47000.47000.4700205,500
Oct 23, 20240.47000.47000.47000.47000.4700235,000
Oct 22, 20240.47000.47000.46500.46500.4650200,000
Oct 21, 20240.46500.47000.46000.46000.4600176,000
Oct 18, 20240.46500.48000.46500.47000.4700211,700
Oct 17, 20240.46500.46500.46500.46500.465010,000
Oct 16, 20240.46000.47000.45500.47000.470080,000
Oct 15, 20240.47000.47000.46500.46500.465081,000
Oct 14, 20240.46000.47000.45500.47000.4700214,700
Oct 11, 20240.46500.47000.46500.47000.4700140,100
Oct 10, 20240.48500.48500.48500.48500.4850-
Oct 9, 20240.47500.48500.47500.48500.485047,700
Oct 8, 20240.47500.47500.47500.47500.4750133,500
Oct 7, 20240.47000.48000.46500.47500.475093,000
Oct 4, 20240.46500.48000.46500.48000.4800226,700
Oct 3, 20240.46000.46500.46000.46500.4650120,000
Oct 2, 20240.45500.46000.45000.46000.460066,100
Oct 1, 20240.46000.48000.45000.46500.4650194,200
Sep 30, 20240.46500.46500.45500.45500.4550104,700
Sep 27, 20240.47000.48000.46500.47000.4700428,500
Sep 26, 20240.46500.47500.46500.46500.4650177,700
Sep 25, 20240.47000.47000.46500.46500.465062,700
Sep 24, 20240.45500.49000.45000.47500.4750477,300
Sep 23, 20240.45500.45500.45000.45500.4550414,100
Sep 20, 20240.45500.45500.45500.45500.455013,100
Sep 19, 20240.45000.46000.44500.45000.4500102,000
Sep 18, 20240.45500.46500.45000.46000.4600170,200
Sep 17, 20240.46500.46500.44500.46500.4650140,000
Sep 13, 20240.46500.49500.45500.46500.4650193,800
Sep 12, 20240.46000.47500.46000.47500.475033,000
Sep 11, 20240.47500.47500.46500.46500.4650103,900
Sep 10, 20240.48000.48500.47000.48500.485028,200
Sep 9, 20240.47500.48500.47500.48500.485081,100
Sep 6, 20240.47500.50000.47500.49500.4950397,200
Sep 5, 20240.47500.47500.47500.47500.475013,800
Sep 4, 20240.47500.48500.47500.47500.475045,000
Sep 3, 20240.47000.49000.46500.47500.475096,400
Sep 2, 20240.47500.47500.47000.47000.470032,600
Aug 30, 20240.47500.48500.47500.47500.4750118,700
Aug 29, 20240.48000.49000.47500.47500.4750148,400
Aug 28, 20240.48000.48500.47000.48000.4800163,300
Aug 27, 20240.48000.49500.48000.48500.4850133,500
Aug 26, 20240.50000.50000.47500.50000.50003,193,500
Aug 23, 20240.50000.50000.45000.50000.5000537,900
Aug 22, 20240.51000.51000.49500.49500.4950128,200
Aug 21, 20240.50000.51000.49000.51000.51001,120,800
Aug 20, 20240.50500.51500.49500.50000.5000813,000
Aug 19, 20240.50500.51000.50000.50500.5050369,500
Aug 16, 20240.49000.52500.49000.50000.50001,211,800
Aug 15, 20240.51000.52000.48000.48000.48001,128,500
Aug 14, 20240.51500.51500.51000.51000.5100103,700
Aug 13, 20240.52000.52000.51000.51000.5100280,200
Aug 12, 20240.53500.54000.51000.51500.5150978,400
Aug 9, 20240.55000.55000.51500.53500.53501,693,800
Aug 8, 20240.52000.55000.51000.55000.5500406,600
Aug 7, 20240.50500.53500.49500.52000.52001,254,800
Aug 6, 20240.51000.52500.50500.50500.50501,109,900
Aug 5, 20240.55000.56000.50000.51000.51001,581,000
Aug 2, 20240.62000.62000.57000.59500.5950771,700
Aug 1, 20240.61500.62500.61500.62000.6200347,200
Jul 31, 20240.62500.63000.61500.61500.6150325,000
Jul 30, 20240.62000.63500.62000.63500.6350300,800
Jul 29, 20240.64000.64000.62500.64000.6400413,600
Jul 26, 20240.63500.65000.63500.64000.6400486,500
Jul 25, 20240.66000.66000.64000.64500.6450821,400
Jul 24, 20240.66000.66500.66000.66000.6600388,500
Jul 23, 20240.68000.68000.66000.67500.6750955,900
Jul 22, 20240.68000.69500.65000.66000.66001,514,400
Jul 19, 20240.68000.68500.67500.68000.6800528,100
Jul 18, 20240.70000.70000.68000.68000.6800607,900
Jul 17, 20240.67500.71000.66500.70000.70002,590,400
Jul 16, 20240.67500.67500.66500.67500.6750609,300
Jul 15, 20240.68500.68500.67500.67500.6750478,100
Jul 12, 20240.70000.70000.67500.68500.6850840,400
Jul 11, 20240.65500.71000.63500.69500.69504,226,900
Jul 10, 20240.67500.68000.65500.66000.6600984,400
Jul 9, 20240.70500.71500.67000.68000.68001,289,900
Jul 5, 20240.71500.71500.70000.70500.70501,238,200
Jul 4, 20240.70500.72500.70000.71000.71001,331,600
Jul 3, 20240.67000.74500.65000.70500.70504,481,800
Jul 2, 20240.63500.66500.63500.66500.66501,637,100
Jul 1, 20240.66500.66500.62000.63000.63002,221,000
Jun 28, 20240.69000.69000.66000.67500.67501,394,400
Jun 27, 20240.69500.71000.67500.69500.6950882,000
Jun 26, 20240.68000.70000.65500.69500.69501,387,200
Jun 25, 20240.74000.75000.68000.68000.68002,459,300
Jun 24, 20240.73000.76000.69500.74000.74004,199,400
Jun 21, 20240.71000.74000.69000.73000.73005,633,800
Jun 20, 20240.59500.69000.59000.68500.68505,306,000
Jun 19, 20240.60500.60500.59000.60000.6000514,200
Jun 18, 20240.59500.61000.59500.61000.6100601,400
Jun 14, 20240.59500.59500.58000.59500.5950521,700
Jun 13, 20240.60000.60500.59000.59500.5950647,000
Jun 12, 20240.59000.59500.58000.59000.5900357,600
Jun 11, 20240.59000.59000.58000.59000.5900434,400
Jun 10, 20240.58000.59000.57500.58000.5800436,100
Jun 7, 20240.57000.59000.57000.58000.5800190,400
Jun 6, 20240.59500.59500.56500.57000.57004,522,500
Jun 5, 20240.59000.59500.56000.58000.58003,117,500
Jun 4, 20240.56000.59000.56000.56000.5600120,400
May 31, 20240.56500.59000.54500.57000.57004,814,900
May 30, 20240.59000.59000.55500.57500.5750598,500
May 29, 20240.53000.58000.53000.57000.5700685,600
May 28, 20240.57500.57500.53000.53000.5300408,300
May 27, 20240.59000.59000.56500.57500.5750560,500
May 24, 20240.59500.59500.58500.59000.59001,459,600
May 23, 20240.59000.61000.59000.60000.6000913,100
May 21, 20240.59000.59500.58000.59000.5900638,700
May 20, 20240.56500.60000.56500.59500.59502,720,500
May 17, 20240.53000.55000.53000.55000.55001,217,600
May 16, 20240.52000.54000.51500.53000.5300752,100
May 15, 20240.49500.52000.49500.52000.5200677,400
May 14, 20240.49500.50000.49500.49500.4950154,500
May 13, 20240.49500.49500.49500.49500.495050,000
May 10, 20240.50000.51000.48500.49500.4950252,300
May 9, 20240.49500.49500.48500.48500.4850144,000
May 8, 20240.48500.49500.48500.48500.4850162,900
May 7, 20240.49500.49500.49000.49000.490058,200
May 6, 20240.49000.49500.48500.49500.4950234,100
May 3, 20240.49500.49500.48500.49000.4900196,800
May 2, 20240.49500.50500.49000.49000.4900302,500
Apr 30, 20240.48500.49500.48000.49500.4950119,800
Apr 29, 20240.48000.49000.47000.48500.4850318,100
Apr 26, 20240.47000.48000.47000.48000.480083,300
Apr 25, 20240.47000.47000.47000.47000.4700186,500
Apr 24, 20240.46000.47000.46000.47000.470050,000
Apr 23, 20240.47000.47000.47000.47000.470073,300
Apr 22, 20240.46000.48000.46000.47000.470091,600
Apr 19, 20240.47000.47500.46000.47000.4700350,500
Apr 18, 20240.47000.47500.47000.47500.475091,000
Apr 17, 20240.44500.47500.44500.47000.4700291,700
Apr 16, 20240.45500.46500.45000.46500.465020,100
Apr 15, 20240.47000.47000.45500.47000.4700122,000
Apr 12, 20240.47000.47000.47000.47000.470059,700
Apr 9, 20240.46000.47500.46000.47000.4700324,800
Apr 8, 20240.45500.46000.45500.46000.4600307,600
Apr 5, 20240.46000.46000.45500.45500.455045,500
Apr 4, 20240.47000.47500.46000.46000.4600166,000
Apr 3, 20240.46000.46000.46000.46000.460048,000
Apr 2, 20240.45000.46000.45000.46000.4600130,000
Apr 1, 20240.45500.45500.45000.45000.450077,000
Mar 29, 20240.45000.45000.45000.45000.4500137,400
Mar 27, 20240.44500.47000.44000.45000.4500195,300
Mar 26, 20240.45000.45000.44500.45000.4500113,000
Mar 25, 20240.45000.47000.44500.45000.4500303,200
Mar 22, 20240.44500.45000.44500.45000.450021,300
Mar 21, 20240.45000.45500.44500.45000.4500292,800
Mar 20, 20240.45500.45500.45000.45500.455036,000
Mar 19, 20240.45000.45500.45000.45500.455081,000
Mar 18, 20240.45000.45500.45000.45500.4550100,400
Mar 15, 20240.45500.46000.45500.46000.4600121,300
Mar 14, 20240.47000.47000.46500.47000.4700231,100
Mar 13, 20240.46500.48000.46500.47000.4700146,100
Mar 12, 20240.47000.47500.46500.47000.4700155,000
Mar 11, 20240.47000.47500.46500.46500.4650387,600
Mar 8, 20240.46500.46500.46000.46000.46002,575,200
Mar 7, 20240.46500.47000.46000.46500.4650161,500
Mar 6, 20240.46500.47000.46500.46500.465092,800
Mar 5, 20240.48000.48000.46000.47000.4700194,800
Mar 4, 20240.48500.49000.48000.48000.4800129,400
Mar 1, 20240.48000.48000.47000.48000.48003,436,500
Feb 29, 20240.49000.49000.48500.48500.4850339,600
Feb 28, 20240.48000.48500.47500.48500.4850390,300
Feb 27, 20240.47500.49000.47500.48000.4800307,000
Feb 26, 20240.47000.47000.46000.47000.4700267,900
Feb 23, 20240.45000.47500.45000.47000.4700283,000
Feb 22, 20240.45500.46000.45000.46000.4600196,000
Feb 21, 20240.44500.46000.44000.46000.4600215,000
Feb 20, 20240.45000.45000.44500.45000.4500369,900
Feb 19, 20240.46000.47000.45000.45000.4500442,000
Feb 16, 20240.46000.46500.45500.46500.4650133,000
Feb 15, 20240.46000.47000.45500.46000.4600301,400
Feb 14, 20240.47000.47000.45500.45500.4550449,500
Feb 13, 20240.46000.47000.45500.45500.4550326,200

Related Tickers

5576.KL Minho (M) Berhad
0.2850
0.00%
 
5001.KL Mieco Chipboard Berhad
0.7000
0.00%
 
7025.KL Woodlandor Holdings Berhad
0.6450
0.00%
 
7180.KL Sern Kou Resources Berhad
0.8450
0.00%
 
5197.KL Focus Lumber Berhad
0.3650
+1.39%
 
5095.KL HeveaBoard Berhad
0.2450
0.00%
 
7123.KL Maxland Berhad
0.0400
-11.11%