Kuala Lumpur - Delayed Quote MYR

Hextar Retail Berhad (7202.KL)

Compare
0.4700 0.0000 (0.00%)
At close: 4:32 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 24, 2024 0.4750 0.4800 0.4700 0.4700 0.4700 205,500
Oct 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 235,000
Oct 22, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 200,000
Oct 21, 2024 0.4650 0.4700 0.4600 0.4600 0.4600 176,000
Oct 18, 2024 0.4650 0.4800 0.4650 0.4700 0.4700 211,700
Oct 17, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 10,000
Oct 16, 2024 0.4600 0.4700 0.4550 0.4700 0.4700 80,000
Oct 15, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 81,000
Oct 14, 2024 0.4600 0.4700 0.4550 0.4700 0.4700 214,700
Oct 11, 2024 0.4650 0.4700 0.4650 0.4700 0.4700 140,100
Oct 10, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Oct 9, 2024 0.4750 0.4850 0.4750 0.4850 0.4850 47,700
Oct 8, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 133,500
Oct 7, 2024 0.4700 0.4800 0.4650 0.4750 0.4750 93,000
Oct 4, 2024 0.4650 0.4800 0.4650 0.4800 0.4800 226,700
Oct 3, 2024 0.4600 0.4650 0.4600 0.4650 0.4650 120,000
Oct 2, 2024 0.4550 0.4600 0.4500 0.4600 0.4600 66,100
Oct 1, 2024 0.4600 0.4800 0.4500 0.4650 0.4650 194,200
Sep 30, 2024 0.4650 0.4650 0.4550 0.4550 0.4550 104,700
Sep 27, 2024 0.4700 0.4800 0.4650 0.4700 0.4700 428,500
Sep 26, 2024 0.4650 0.4750 0.4650 0.4650 0.4650 177,700
Sep 25, 2024 0.4700 0.4700 0.4650 0.4650 0.4650 62,700
Sep 24, 2024 0.4550 0.4900 0.4500 0.4750 0.4750 477,300
Sep 23, 2024 0.4550 0.4550 0.4500 0.4550 0.4550 414,100
Sep 20, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 13,100
Sep 19, 2024 0.4500 0.4600 0.4450 0.4500 0.4500 102,000
Sep 18, 2024 0.4550 0.4650 0.4500 0.4600 0.4600 170,200
Sep 17, 2024 0.4650 0.4650 0.4450 0.4650 0.4650 140,000
Sep 13, 2024 0.4650 0.4950 0.4550 0.4650 0.4650 193,800
Sep 12, 2024 0.4600 0.4750 0.4600 0.4750 0.4750 33,000
Sep 11, 2024 0.4750 0.4750 0.4650 0.4650 0.4650 103,900
Sep 10, 2024 0.4800 0.4850 0.4700 0.4850 0.4850 28,200
Sep 9, 2024 0.4750 0.4850 0.4750 0.4850 0.4850 81,100
Sep 6, 2024 0.4750 0.5000 0.4750 0.4950 0.4950 397,200
Sep 5, 2024 0.4750 0.4750 0.4750 0.4750 0.4750 13,800
Sep 4, 2024 0.4750 0.4850 0.4750 0.4750 0.4750 45,000
Sep 3, 2024 0.4700 0.4900 0.4650 0.4750 0.4750 96,400
Sep 2, 2024 0.4750 0.4750 0.4700 0.4700 0.4700 32,600
Aug 30, 2024 0.4750 0.4850 0.4750 0.4750 0.4750 118,700
Aug 29, 2024 0.4800 0.4900 0.4750 0.4750 0.4750 148,400
Aug 28, 2024 0.4800 0.4850 0.4700 0.4800 0.4800 163,300
Aug 27, 2024 0.4800 0.4950 0.4800 0.4850 0.4850 133,500
Aug 26, 2024 0.5000 0.5000 0.4750 0.5000 0.5000 3,193,500
Aug 23, 2024 0.5000 0.5000 0.4500 0.5000 0.5000 537,900
Aug 22, 2024 0.5100 0.5100 0.4950 0.4950 0.4950 128,200
Aug 21, 2024 0.5000 0.5100 0.4900 0.5100 0.5100 1,120,800
Aug 20, 2024 0.5050 0.5150 0.4950 0.5000 0.5000 813,000
Aug 19, 2024 0.5050 0.5100 0.5000 0.5050 0.5050 369,500
Aug 16, 2024 0.4900 0.5250 0.4900 0.5000 0.5000 1,211,800
Aug 15, 2024 0.5100 0.5200 0.4800 0.4800 0.4800 1,128,500
Aug 14, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 103,700
Aug 13, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 280,200
Aug 12, 2024 0.5350 0.5400 0.5100 0.5150 0.5150 978,400
Aug 9, 2024 0.5500 0.5500 0.5150 0.5350 0.5350 1,693,800
Aug 8, 2024 0.5200 0.5500 0.5100 0.5500 0.5500 406,600
Aug 7, 2024 0.5050 0.5350 0.4950 0.5200 0.5200 1,254,800
Aug 6, 2024 0.5100 0.5250 0.5050 0.5050 0.5050 1,109,900
Aug 5, 2024 0.5500 0.5600 0.5000 0.5100 0.5100 1,581,000
Aug 2, 2024 0.6200 0.6200 0.5700 0.5950 0.5950 771,700
Aug 1, 2024 0.6150 0.6250 0.6150 0.6200 0.6200 347,200
Jul 31, 2024 0.6250 0.6300 0.6150 0.6150 0.6150 325,000
Jul 30, 2024 0.6200 0.6350 0.6200 0.6350 0.6350 300,800
Jul 29, 2024 0.6400 0.6400 0.6250 0.6400 0.6400 413,600
Jul 26, 2024 0.6350 0.6500 0.6350 0.6400 0.6400 486,500
Jul 25, 2024 0.6600 0.6600 0.6400 0.6450 0.6450 821,400
Jul 24, 2024 0.6600 0.6650 0.6600 0.6600 0.6600 388,500
Jul 23, 2024 0.6800 0.6800 0.6600 0.6750 0.6750 955,900
Jul 22, 2024 0.6800 0.6950 0.6500 0.6600 0.6600 1,514,400
Jul 19, 2024 0.6800 0.6850 0.6750 0.6800 0.6800 528,100
Jul 18, 2024 0.7000 0.7000 0.6800 0.6800 0.6800 607,900
Jul 17, 2024 0.6750 0.7100 0.6650 0.7000 0.7000 2,590,400
Jul 16, 2024 0.6750 0.6750 0.6650 0.6750 0.6750 609,300
Jul 15, 2024 0.6850 0.6850 0.6750 0.6750 0.6750 478,100
Jul 12, 2024 0.7000 0.7000 0.6750 0.6850 0.6850 840,400
Jul 11, 2024 0.6550 0.7100 0.6350 0.6950 0.6950 4,226,900
Jul 10, 2024 0.6750 0.6800 0.6550 0.6600 0.6600 984,400
Jul 9, 2024 0.7050 0.7150 0.6700 0.6800 0.6800 1,289,900
Jul 5, 2024 0.7150 0.7150 0.7000 0.7050 0.7050 1,238,200
Jul 4, 2024 0.7050 0.7250 0.7000 0.7100 0.7100 1,331,600
Jul 3, 2024 0.6700 0.7450 0.6500 0.7050 0.7050 4,481,800
Jul 2, 2024 0.6350 0.6650 0.6350 0.6650 0.6650 1,637,100
Jul 1, 2024 0.6650 0.6650 0.6200 0.6300 0.6300 2,221,000
Jun 28, 2024 0.6900 0.6900 0.6600 0.6750 0.6750 1,394,400
Jun 27, 2024 0.6950 0.7100 0.6750 0.6950 0.6950 882,000
Jun 26, 2024 0.6800 0.7000 0.6550 0.6950 0.6950 1,387,200
Jun 25, 2024 0.7400 0.7500 0.6800 0.6800 0.6800 2,459,300
Jun 24, 2024 0.7300 0.7600 0.6950 0.7400 0.7400 4,199,400
Jun 21, 2024 0.7100 0.7400 0.6900 0.7300 0.7300 5,633,800
Jun 20, 2024 0.5950 0.6900 0.5900 0.6850 0.6850 5,306,000
Jun 19, 2024 0.6050 0.6050 0.5900 0.6000 0.6000 514,200
Jun 18, 2024 0.5950 0.6100 0.5950 0.6100 0.6100 601,400
Jun 14, 2024 0.5950 0.5950 0.5800 0.5950 0.5950 521,700
Jun 13, 2024 0.6000 0.6050 0.5900 0.5950 0.5950 647,000
Jun 12, 2024 0.5900 0.5950 0.5800 0.5900 0.5900 357,600
Jun 11, 2024 0.5900 0.5900 0.5800 0.5900 0.5900 434,400
Jun 10, 2024 0.5800 0.5900 0.5750 0.5800 0.5800 436,100
Jun 7, 2024 0.5700 0.5900 0.5700 0.5800 0.5800 190,400
Jun 6, 2024 0.5950 0.5950 0.5650 0.5700 0.5700 4,522,500
Jun 5, 2024 0.5900 0.5950 0.5600 0.5800 0.5800 3,117,500
Jun 4, 2024 0.5600 0.5900 0.5600 0.5600 0.5600 120,400
May 31, 2024 0.5650 0.5900 0.5450 0.5700 0.5700 4,814,900
May 30, 2024 0.5900 0.5900 0.5550 0.5750 0.5750 598,500
May 29, 2024 0.5300 0.5800 0.5300 0.5700 0.5700 685,600
May 28, 2024 0.5750 0.5750 0.5300 0.5300 0.5300 408,300
May 27, 2024 0.5900 0.5900 0.5650 0.5750 0.5750 560,500
May 24, 2024 0.5950 0.5950 0.5850 0.5900 0.5900 1,459,600
May 23, 2024 0.5900 0.6100 0.5900 0.6000 0.6000 913,100
May 21, 2024 0.5900 0.5950 0.5800 0.5900 0.5900 638,700
May 20, 2024 0.5650 0.6000 0.5650 0.5950 0.5950 2,720,500
May 17, 2024 0.5300 0.5500 0.5300 0.5500 0.5500 1,217,600
May 16, 2024 0.5200 0.5400 0.5150 0.5300 0.5300 752,100
May 15, 2024 0.4950 0.5200 0.4950 0.5200 0.5200 677,400
May 14, 2024 0.4950 0.5000 0.4950 0.4950 0.4950 154,500
May 13, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 50,000
May 10, 2024 0.5000 0.5100 0.4850 0.4950 0.4950 252,300
May 9, 2024 0.4950 0.4950 0.4850 0.4850 0.4850 144,000
May 8, 2024 0.4850 0.4950 0.4850 0.4850 0.4850 162,900
May 7, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 58,200
May 6, 2024 0.4900 0.4950 0.4850 0.4950 0.4950 234,100
May 3, 2024 0.4950 0.4950 0.4850 0.4900 0.4900 196,800
May 2, 2024 0.4950 0.5050 0.4900 0.4900 0.4900 302,500
Apr 30, 2024 0.4850 0.4950 0.4800 0.4950 0.4950 119,800
Apr 29, 2024 0.4800 0.4900 0.4700 0.4850 0.4850 318,100
Apr 26, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 83,300
Apr 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 186,500
Apr 24, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 50,000
Apr 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 73,300
Apr 22, 2024 0.4600 0.4800 0.4600 0.4700 0.4700 91,600
Apr 19, 2024 0.4700 0.4750 0.4600 0.4700 0.4700 350,500
Apr 18, 2024 0.4700 0.4750 0.4700 0.4750 0.4750 91,000
Apr 17, 2024 0.4450 0.4750 0.4450 0.4700 0.4700 291,700
Apr 16, 2024 0.4550 0.4650 0.4500 0.4650 0.4650 20,100
Apr 15, 2024 0.4700 0.4700 0.4550 0.4700 0.4700 122,000
Apr 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 59,700
Apr 9, 2024 0.4600 0.4750 0.4600 0.4700 0.4700 324,800
Apr 8, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 307,600
Apr 5, 2024 0.4600 0.4600 0.4550 0.4550 0.4550 45,500
Apr 4, 2024 0.4700 0.4750 0.4600 0.4600 0.4600 166,000
Apr 3, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 48,000
Apr 2, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 130,000
Apr 1, 2024 0.4550 0.4550 0.4500 0.4500 0.4500 77,000
Mar 29, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 137,400
Mar 27, 2024 0.4450 0.4700 0.4400 0.4500 0.4500 195,300
Mar 26, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 113,000
Mar 25, 2024 0.4500 0.4700 0.4450 0.4500 0.4500 303,200
Mar 22, 2024 0.4450 0.4500 0.4450 0.4500 0.4500 21,300
Mar 21, 2024 0.4500 0.4550 0.4450 0.4500 0.4500 292,800
Mar 20, 2024 0.4550 0.4550 0.4500 0.4550 0.4550 36,000
Mar 19, 2024 0.4500 0.4550 0.4500 0.4550 0.4550 81,000
Mar 18, 2024 0.4500 0.4550 0.4500 0.4550 0.4550 100,400
Mar 15, 2024 0.4550 0.4600 0.4550 0.4600 0.4600 121,300
Mar 14, 2024 0.4700 0.4700 0.4650 0.4700 0.4700 231,100
Mar 13, 2024 0.4650 0.4800 0.4650 0.4700 0.4700 146,100
Mar 12, 2024 0.4700 0.4750 0.4650 0.4700 0.4700 155,000
Mar 11, 2024 0.4700 0.4750 0.4650 0.4650 0.4650 387,600
Mar 8, 2024 0.4650 0.4650 0.4600 0.4600 0.4600 2,575,200
Mar 7, 2024 0.4650 0.4700 0.4600 0.4650 0.4650 161,500
Mar 6, 2024 0.4650 0.4700 0.4650 0.4650 0.4650 92,800
Mar 5, 2024 0.4800 0.4800 0.4600 0.4700 0.4700 194,800
Mar 4, 2024 0.4850 0.4900 0.4800 0.4800 0.4800 129,400
Mar 1, 2024 0.4800 0.4800 0.4700 0.4800 0.4800 3,436,500
Feb 29, 2024 0.4900 0.4900 0.4850 0.4850 0.4850 339,600
Feb 28, 2024 0.4800 0.4850 0.4750 0.4850 0.4850 390,300
Feb 27, 2024 0.4750 0.4900 0.4750 0.4800 0.4800 307,000
Feb 26, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 267,900
Feb 23, 2024 0.4500 0.4750 0.4500 0.4700 0.4700 283,000
Feb 22, 2024 0.4550 0.4600 0.4500 0.4600 0.4600 196,000
Feb 21, 2024 0.4450 0.4600 0.4400 0.4600 0.4600 215,000
Feb 20, 2024 0.4500 0.4500 0.4450 0.4500 0.4500 369,900
Feb 19, 2024 0.4600 0.4700 0.4500 0.4500 0.4500 442,000
Feb 16, 2024 0.4600 0.4650 0.4550 0.4650 0.4650 133,000
Feb 15, 2024 0.4600 0.4700 0.4550 0.4600 0.4600 301,400
Feb 14, 2024 0.4700 0.4700 0.4550 0.4550 0.4550 449,500
Feb 13, 2024 0.4600 0.4700 0.4550 0.4550 0.4550 326,200
Feb 9, 2024 0.4800 0.4800 0.4600 0.4600 0.4600 75,100
Feb 8, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 9,000
Feb 7, 2024 0.4750 0.4750 0.4650 0.4700 0.4700 210,000
Feb 6, 2024 0.4900 0.4900 0.4850 0.4850 0.4850 14,100
Feb 5, 2024 0.4700 0.4950 0.4650 0.4950 0.4950 56,000
Feb 2, 2024 0.4600 0.4700 0.4600 0.4700 0.4700 28,000
Jan 31, 2024 0.4650 0.4700 0.4600 0.4700 0.4700 353,200
Jan 30, 2024 0.4700 0.4700 0.4600 0.4700 0.4700 115,000
Jan 29, 2024 0.4750 0.4750 0.4600 0.4700 0.4700 28,300
Jan 26, 2024 0.4800 0.4800 0.4700 0.4700 0.4700 186,200
Jan 24, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 118,600
Jan 23, 2024 0.4950 0.5000 0.4850 0.5000 0.5000 331,500
Jan 22, 2024 0.4900 0.5050 0.4750 0.5050 0.5050 321,500
Jan 19, 2024 0.4850 0.5100 0.4650 0.5050 0.5050 1,368,400
Jan 18, 2024 0.4800 0.4900 0.4600 0.4850 0.4850 342,500
Jan 17, 2024 0.4950 0.4950 0.4600 0.4850 0.4850 417,000
Jan 16, 2024 0.5050 0.5050 0.4950 0.4950 0.4950 330,800
Jan 15, 2024 0.4950 0.5050 0.4950 0.5050 0.5050 214,000
Jan 12, 2024 0.5050 0.5050 0.5000 0.5050 0.5050 23,000
Jan 11, 2024 0.5000 0.5100 0.5000 0.5050 0.5050 244,100
Jan 10, 2024 0.5000 0.5100 0.4950 0.5100 0.5100 153,500
Jan 9, 2024 0.5100 0.5100 0.5000 0.5000 0.5000 137,500
Jan 8, 2024 0.5000 0.5100 0.4950 0.5050 0.5050 260,700
Jan 5, 2024 0.4900 0.5000 0.4900 0.5000 0.5000 136,600
Jan 4, 2024 0.4950 0.4950 0.4900 0.4950 0.4950 236,700
Jan 3, 2024 0.5000 0.5050 0.4900 0.5000 0.5000 321,600
Jan 2, 2024 0.4950 0.5050 0.4900 0.5000 0.5000 241,000
Dec 29, 2023 0.5150 0.5150 0.4900 0.5000 0.5000 1,465,200
Dec 28, 2023 0.5050 0.5100 0.5000 0.5100 0.5100 3,990,900
Dec 27, 2023 0.5000 0.5150 0.5000 0.5050 0.5050 780,400
Dec 26, 2023 0.5000 0.5050 0.4900 0.5000 0.5000 705,400
Dec 22, 2023 0.5000 0.5250 0.4900 0.5000 0.5000 1,138,900
Dec 21, 2023 0.4750 0.5300 0.4600 0.4950 0.4950 3,802,700
Dec 20, 2023 0.4550 0.4900 0.4550 0.4700 0.4700 1,379,300
Dec 19, 2023 0.4650 0.4650 0.4550 0.4550 0.4550 630,500
Dec 18, 2023 0.4750 0.4750 0.4550 0.4650 0.4650 1,048,400
Dec 15, 2023 0.4300 0.5000 0.4300 0.4750 0.4750 3,038,000
Dec 14, 2023 0.4350 0.4450 0.4300 0.4400 0.4400 1,673,600
Dec 13, 2023 0.4200 0.4600 0.4200 0.4400 0.4400 4,188,500
Dec 12, 2023 0.4100 0.4100 0.4050 0.4100 0.4100 86,300
Dec 11, 2023 0.4000 0.4100 0.4000 0.4100 0.4100 174,000
Dec 8, 2023 0.4100 0.4100 0.4000 0.4000 0.4000 842,000
Dec 7, 2023 0.4050 0.4100 0.4050 0.4100 0.4100 254,700
Dec 6, 2023 0.4050 0.4100 0.4050 0.4050 0.4050 48,300
Dec 5, 2023 0.4100 0.4150 0.4050 0.4050 0.4050 167,000
Dec 4, 2023 0.4150 0.4200 0.4050 0.4150 0.4150 516,000
Dec 1, 2023 0.4000 0.4150 0.4000 0.4150 0.4150 66,500
Nov 30, 2023 0.4100 0.4100 0.4000 0.4100 0.4100 125,500
Nov 29, 2023 0.4100 0.4100 0.4050 0.4100 0.4100 213,600
Nov 28, 2023 0.4100 0.4150 0.4100 0.4100 0.4100 76,700
Nov 27, 2023 0.4100 0.4150 0.4050 0.4100 0.4100 151,000
Nov 24, 2023 0.4150 0.4200 0.4100 0.4100 0.4100 387,900
Nov 23, 2023 0.4200 0.4200 0.4150 0.4200 0.4200 127,000
Nov 22, 2023 0.4200 0.4200 0.4150 0.4200 0.4200 435,800
Nov 21, 2023 0.4200 0.4200 0.4150 0.4200 0.4200 181,900
Nov 20, 2023 0.4300 0.4300 0.4100 0.4200 0.4200 175,700
Nov 17, 2023 0.4300 0.4300 0.4250 0.4250 0.4250 132,400
Nov 16, 2023 0.4250 0.4350 0.4250 0.4350 0.4350 130,600
Nov 15, 2023 0.4200 0.4250 0.4200 0.4250 0.4250 289,900
Nov 14, 2023 0.4250 0.4250 0.4200 0.4250 0.4250 139,100
Nov 10, 2023 0.4300 0.4300 0.4150 0.4250 0.4250 689,900
Nov 9, 2023 0.4250 0.4300 0.4250 0.4300 0.4300 80,200
Nov 8, 2023 0.4200 0.4250 0.4200 0.4250 0.4250 282,700
Nov 7, 2023 0.4250 0.4250 0.4200 0.4200 0.4200 258,600
Nov 6, 2023 0.4300 0.4350 0.4200 0.4200 0.4200 532,900
Nov 3, 2023 0.4350 0.4400 0.4300 0.4350 0.4350 360,300
Nov 2, 2023 0.4300 0.4400 0.4300 0.4400 0.4400 11,100
Nov 1, 2023 0.4350 0.4350 0.4300 0.4300 0.4300 80,400
Oct 31, 2023 0.4400 0.4400 0.4300 0.4400 0.4400 151,800
Oct 30, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 90,400
Oct 27, 2023 0.4350 0.4450 0.4350 0.4450 0.4450 48,700
Oct 26, 2023 0.4400 0.4450 0.4350 0.4400 0.4400 853,900
Oct 25, 2023 0.4400 0.4400 0.4350 0.4400 0.4400 50,100
Oct 24, 2023 0.4400 0.4450 0.4400 0.4400 0.4400 332,000

Related Tickers