Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

Hextar Technologies Solutions Berhad (5136) Price History

Daily open, high, low, close and volume for Hextar Technologies Solutions Berhad (5136) from 2025-10-21 to 2026-10-16, newest first.

‹ 5136 price and chart
DateOpenHighLowCloseVolume
2026-10-16MYR 1.14MYR 1.14MYR 1.14MYR 1.1410,200
2026-10-15MYR 1.10MYR 1.13MYR 1.10MYR 1.1147,600
2026-10-14MYR 1.13MYR 1.14MYR 1.13MYR 1.14226,600
2026-10-13MYR 1.13MYR 1.14MYR 1.13MYR 1.1445,800
2026-10-12MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-10-09MYR 1.14MYR 1.14MYR 1.14MYR 1.1416,100
2026-10-08MYR 1.10MYR 1.14MYR 1.10MYR 1.12100,800
2026-10-07MYR 1.11MYR 1.13MYR 1.07MYR 1.13116,800
2026-10-06MYR 1.13MYR 1.13MYR 1.13MYR 1.130
2026-10-05MYR 1.13MYR 1.13MYR 1.13MYR 1.1353,000
2026-10-02MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-10-01MYR 1.15MYR 1.15MYR 1.14MYR 1.15440,200
2026-09-30MYR 1.11MYR 1.13MYR 1.11MYR 1.131,335,300
2026-09-29MYR 1.11MYR 1.14MYR 1.11MYR 1.1478,100
2026-09-28MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-09-25MYR 1.13MYR 1.14MYR 1.13MYR 1.14775,400
2026-09-24MYR 1.11MYR 1.15MYR 1.11MYR 1.15300
2026-09-23MYR 1.14MYR 1.15MYR 1.14MYR 1.15100,100
2026-09-22MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-09-21MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-09-18MYR 1.15MYR 1.15MYR 1.15MYR 1.1518,700
2026-09-17MYR 1.11MYR 1.14MYR 1.10MYR 1.1435,400
2026-09-15MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-09-14MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-09-11MYR 1.11MYR 1.15MYR 1.11MYR 1.1518,000
2026-09-10MYR 1.10MYR 1.15MYR 1.10MYR 1.1513,100
2026-09-09MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-09-08MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-09-07MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-09-04MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-09-03MYR 1.13MYR 1.14MYR 1.13MYR 1.1461,500
2026-09-02MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-09-01MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-08-28MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-08-27MYR 1.14MYR 1.15MYR 1.14MYR 1.15795,100
2026-08-26MYR 1.08MYR 1.15MYR 1.08MYR 1.151,634,000
2026-08-24MYR 1.12MYR 1.12MYR 1.12MYR 1.120
2026-08-21MYR 1.07MYR 1.12MYR 1.07MYR 1.121,153,000
2026-08-20MYR 1.08MYR 1.10MYR 1.08MYR 1.09177,200
2026-08-19MYR 1.11MYR 1.12MYR 1.11MYR 1.121,197,700
2026-08-18MYR 1.12MYR 1.12MYR 1.12MYR 1.12100
2026-08-17MYR 1.10MYR 1.11MYR 1.10MYR 1.1127,000
2026-08-14MYR 1.11MYR 1.11MYR 1.10MYR 1.1074,100
2026-08-13MYR 1.14MYR 1.15MYR 1.14MYR 1.1515,000
2026-08-12MYR 1.13MYR 1.13MYR 1.13MYR 1.1370,000
2026-08-11MYR 1.14MYR 1.14MYR 1.11MYR 1.11200
2026-08-10MYR 1.14MYR 1.15MYR 1.14MYR 1.1525,100
2026-08-07MYR 1.10MYR 1.15MYR 1.10MYR 1.1271,500
2026-08-06MYR 1.11MYR 1.13MYR 1.10MYR 1.12141,200
2026-08-05MYR 1.16MYR 1.16MYR 1.16MYR 1.163,000
2026-08-04MYR 1.13MYR 1.14MYR 1.13MYR 1.1421,000
2026-08-03MYR 1.13MYR 1.14MYR 1.13MYR 1.148,100
2026-07-31MYR 1.10MYR 1.15MYR 1.10MYR 1.14121,100
2026-07-30MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2026-07-29MYR 1.10MYR 1.14MYR 1.10MYR 1.1467,600
2026-07-28MYR 1.12MYR 1.12MYR 1.10MYR 1.1018,700
2026-07-27MYR 1.10MYR 1.16MYR 1.10MYR 1.16286,800
2026-07-24MYR 1.12MYR 1.13MYR 1.12MYR 1.1345,100
2026-07-23MYR 1.12MYR 1.13MYR 1.12MYR 1.1350,100
2026-07-22MYR 1.10MYR 1.14MYR 1.10MYR 1.14215,400
2026-07-21MYR 1.08MYR 1.15MYR 1.08MYR 1.156,500
2026-07-20MYR 1.12MYR 1.15MYR 1.06MYR 1.15757,100
2026-07-17MYR 1.13MYR 1.16MYR 1.13MYR 1.1459,100
2026-07-16MYR 1.13MYR 1.17MYR 1.13MYR 1.1598,600
2026-07-15MYR 1.14MYR 1.16MYR 1.14MYR 1.1622,600
2026-07-14MYR 1.15MYR 1.17MYR 1.14MYR 1.1777,000
2026-07-13MYR 1.15MYR 1.17MYR 1.15MYR 1.171,600
2026-07-10MYR 1.15MYR 1.17MYR 1.15MYR 1.17500
2026-07-09MYR 1.15MYR 1.18MYR 1.15MYR 1.17746,100
2026-07-08MYR 1.15MYR 1.19MYR 1.15MYR 1.1932,800
2026-07-07MYR 1.16MYR 1.17MYR 1.16MYR 1.1640,200
2026-07-06MYR 1.16MYR 1.21MYR 1.16MYR 1.2134,900
2026-07-03MYR 1.15MYR 1.18MYR 1.15MYR 1.17117,200
2026-07-02MYR 1.15MYR 1.18MYR 1.15MYR 1.1855,400
2026-07-01MYR 1.15MYR 1.17MYR 1.15MYR 1.1710,300
2026-06-30MYR 1.14MYR 1.18MYR 1.13MYR 1.17101,500
2026-06-29MYR 1.14MYR 1.17MYR 1.14MYR 1.175,700
2026-06-26MYR 1.14MYR 1.18MYR 1.14MYR 1.1878,600
2026-06-25MYR 1.16MYR 1.18MYR 1.13MYR 1.18801,500
2026-06-24MYR 1.26MYR 1.26MYR 1.17MYR 1.1899,300
2026-06-23MYR 1.16MYR 1.26MYR 1.16MYR 1.264,200
2026-06-22MYR 1.17MYR 1.17MYR 1.17MYR 1.17732,700
2026-06-19MYR 1.18MYR 1.21MYR 1.18MYR 1.2176,800
2026-06-18MYR 1.15MYR 1.26MYR 1.15MYR 1.25164,700
2026-06-16MYR 1.26MYR 1.26MYR 1.26MYR 1.261,000
2026-06-15MYR 1.29MYR 1.29MYR 1.29MYR 1.29600
2026-06-12MYR 1.13MYR 1.30MYR 1.12MYR 1.30320,900
2026-06-11MYR 1.12MYR 1.18MYR 1.12MYR 1.18142,800
2026-06-10MYR 1.10MYR 1.18MYR 1.10MYR 1.187,700
2026-06-09MYR 1.13MYR 1.13MYR 1.13MYR 1.1325,000
2026-06-08MYR 1.11MYR 1.18MYR 1.11MYR 1.1328,000
2026-06-05MYR 1.12MYR 1.18MYR 1.08MYR 1.1748,600
2026-06-04MYR 1.13MYR 1.18MYR 1.12MYR 1.181,400
2026-06-03MYR 1.14MYR 1.19MYR 1.14MYR 1.19400
2026-05-29MYR 1.14MYR 1.19MYR 1.14MYR 1.193,300
2026-05-28MYR 1.14MYR 1.19MYR 1.14MYR 1.195,300
2026-05-26MYR 1.14MYR 1.19MYR 1.14MYR 1.191,200
2026-05-25MYR 1.16MYR 1.19MYR 1.16MYR 1.1910,500
2026-05-22MYR 1.14MYR 1.20MYR 1.14MYR 1.168,300
2026-05-21MYR 1.18MYR 1.18MYR 1.18MYR 1.180
2026-05-20MYR 1.14MYR 1.18MYR 1.14MYR 1.186,300
2026-05-19MYR 1.19MYR 1.19MYR 1.14MYR 1.191,300
2026-05-18MYR 1.15MYR 1.19MYR 1.15MYR 1.196,100
2026-05-15MYR 1.20MYR 1.20MYR 1.20MYR 1.20200
2026-05-14MYR 1.16MYR 1.19MYR 1.16MYR 1.1713,100
2026-05-13MYR 1.15MYR 1.20MYR 1.15MYR 1.2041,000
2026-05-12MYR 1.15MYR 1.20MYR 1.15MYR 1.204,300
2026-05-11MYR 1.15MYR 1.21MYR 1.15MYR 1.21800
2026-05-08MYR 1.16MYR 1.23MYR 1.14MYR 1.22889,400
2026-05-07MYR 1.15MYR 1.17MYR 1.15MYR 1.162,000
2026-05-06MYR 1.14MYR 1.18MYR 1.13MYR 1.1839,000
2026-05-05MYR 1.15MYR 1.17MYR 1.15MYR 1.1713,300
2026-05-04MYR 1.14MYR 1.18MYR 1.14MYR 1.18300
2026-04-30MYR 1.16MYR 1.18MYR 1.14MYR 1.18297,000
2026-04-29MYR 1.15MYR 1.19MYR 1.15MYR 1.1951,200
2026-04-28MYR 1.15MYR 1.18MYR 1.15MYR 1.18114,800
2026-04-27MYR 1.13MYR 1.18MYR 1.13MYR 1.1815,000
2026-04-24MYR 1.14MYR 1.18MYR 1.14MYR 1.181,300
2026-04-23MYR 1.10MYR 1.20MYR 1.10MYR 1.191,717,600
2026-04-22MYR 1.08MYR 1.15MYR 1.08MYR 1.1577,200
2026-04-21MYR 1.14MYR 1.16MYR 1.05MYR 1.08470,100
2026-04-20MYR 1.13MYR 1.20MYR 1.13MYR 1.2027,400
2026-04-17MYR 1.10MYR 1.20MYR 1.10MYR 1.1965,900
2026-04-16MYR 1.14MYR 1.15MYR 1.10MYR 1.1513,200
2026-04-15MYR 1.13MYR 1.15MYR 1.12MYR 1.1431,900
2026-04-14MYR 1.12MYR 1.19MYR 1.12MYR 1.191,100
2026-04-13MYR 1.14MYR 1.18MYR 1.14MYR 1.18400
2026-04-10MYR 1.14MYR 1.19MYR 1.14MYR 1.1923,600
2026-04-09MYR 1.14MYR 1.18MYR 1.14MYR 1.181,100
2026-04-08MYR 1.18MYR 1.18MYR 1.18MYR 1.180
2026-04-07MYR 1.14MYR 1.18MYR 1.14MYR 1.186,700
2026-04-06MYR 1.14MYR 1.18MYR 1.13MYR 1.1610,000
2026-04-03MYR 1.13MYR 1.20MYR 1.13MYR 1.2020,300
2026-04-02MYR 1.12MYR 1.16MYR 1.12MYR 1.16600
2026-04-01MYR 1.14MYR 1.16MYR 1.14MYR 1.162,000
2026-03-31MYR 1.14MYR 1.20MYR 1.14MYR 1.203,900
2026-03-30MYR 1.12MYR 1.20MYR 1.12MYR 1.20330,700
2026-03-27MYR 1.11MYR 1.17MYR 1.11MYR 1.1791,100
2026-03-26MYR 1.13MYR 1.16MYR 1.12MYR 1.1327,000
2026-03-25MYR 1.12MYR 1.19MYR 1.12MYR 1.186,200
2026-03-24MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-19MYR 1.12MYR 1.19MYR 1.12MYR 1.1918,000
2026-03-18MYR 1.10MYR 1.18MYR 1.10MYR 1.1724,800
2026-03-17MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-16MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-13MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-12MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-11MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-03-10MYR 1.12MYR 1.19MYR 1.12MYR 1.193,100
2026-03-09MYR 1.12MYR 1.19MYR 1.12MYR 1.194,700
2026-03-06MYR 1.12MYR 1.20MYR 1.12MYR 1.209,700
2026-03-05MYR 1.11MYR 1.19MYR 1.11MYR 1.1812,100
2026-03-04MYR 1.11MYR 1.16MYR 1.11MYR 1.1615,000
2026-03-03MYR 1.11MYR 1.16MYR 1.11MYR 1.161,000
2026-03-02MYR 1.11MYR 1.17MYR 1.11MYR 1.1712,400
2026-02-27MYR 1.11MYR 1.18MYR 1.10MYR 1.1870,900
2026-02-26MYR 1.12MYR 1.12MYR 1.12MYR 1.12700
2026-02-25MYR 1.17MYR 1.17MYR 1.12MYR 1.1713,800
2026-02-24MYR 1.17MYR 1.17MYR 1.17MYR 1.17721,100
2026-02-23MYR 1.12MYR 1.12MYR 1.12MYR 1.12700
2026-02-20MYR 1.12MYR 1.18MYR 1.12MYR 1.181,100
2026-02-19MYR 1.18MYR 1.18MYR 1.18MYR 1.18100
2026-02-16MYR 1.12MYR 1.18MYR 1.12MYR 1.14479,100
2026-02-13MYR 1.10MYR 1.17MYR 1.10MYR 1.172,309,800
2026-02-12MYR 1.08MYR 1.14MYR 1.08MYR 1.1422,100
2026-02-11MYR 1.10MYR 1.14MYR 1.10MYR 1.142,000
2026-02-10MYR 1.14MYR 1.15MYR 1.14MYR 1.156,100
2026-02-09MYR 1.11MYR 1.18MYR 1.10MYR 1.11124,000
2026-02-06MYR 1.06MYR 1.17MYR 1.02MYR 1.17143,500
2026-02-05MYR 1.10MYR 1.13MYR 1.06MYR 1.1363,900
2026-02-04MYR 1.10MYR 1.12MYR 1.10MYR 1.127,000
2026-02-03MYR 1.14MYR 1.14MYR 1.10MYR 1.1252,700
2026-01-30MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-01-29MYR 1.10MYR 1.15MYR 1.10MYR 1.15800
2026-01-28MYR 1.12MYR 1.13MYR 1.12MYR 1.132,200
2026-01-27MYR 1.12MYR 1.17MYR 1.12MYR 1.123,900
2026-01-26MYR 1.10MYR 1.20MYR 1.10MYR 1.203,900
2026-01-23MYR 1.10MYR 1.15MYR 1.10MYR 1.153,000
2026-01-22MYR 1.10MYR 1.14MYR 1.10MYR 1.1240,500
2026-01-21MYR 1.10MYR 1.14MYR 1.10MYR 1.144,000
2026-01-20MYR 1.10MYR 1.12MYR 1.10MYR 1.12435,600
2026-01-19MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2026-01-16MYR 1.10MYR 1.15MYR 1.10MYR 1.1515,100
2026-01-15MYR 1.11MYR 1.14MYR 1.11MYR 1.1420,600
2026-01-14MYR 1.12MYR 1.13MYR 1.10MYR 1.1326,200
2026-01-13MYR 1.15MYR 1.15MYR 1.11MYR 1.11149,400
2026-01-12MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-01-09MYR 1.15MYR 1.19MYR 1.15MYR 1.19900
2026-01-08MYR 1.15MYR 1.19MYR 1.15MYR 1.184,700
2026-01-07MYR 1.20MYR 1.20MYR 1.20MYR 1.20291,000
2026-01-06MYR 1.20MYR 1.20MYR 1.20MYR 1.20251,100
2026-01-05MYR 1.19MYR 1.19MYR 1.19MYR 1.190
2026-01-02MYR 1.14MYR 1.23MYR 1.14MYR 1.1946,500
2025-12-31MYR 1.17MYR 1.20MYR 1.17MYR 1.20235,500
2025-12-30MYR 1.14MYR 1.17MYR 1.07MYR 1.171,577,900
2025-12-29MYR 1.11MYR 1.14MYR 1.10MYR 1.14847,600
2025-12-26MYR 1.10MYR 1.12MYR 1.10MYR 1.1218,600
2025-12-24MYR 1.09MYR 1.10MYR 1.09MYR 1.10292,800
2025-12-23MYR 1.09MYR 1.11MYR 1.07MYR 1.11356,200
2025-12-22MYR 1.11MYR 1.11MYR 1.09MYR 1.1159,800
2025-12-19MYR 1.13MYR 1.14MYR 1.09MYR 1.1110,200
2025-12-18MYR 1.09MYR 1.14MYR 1.07MYR 1.12219,900
2025-12-17MYR 1.07MYR 1.07MYR 1.05MYR 1.0527,100
2025-12-16MYR 1.08MYR 1.12MYR 1.08MYR 1.1069,500
2025-12-15MYR 1.12MYR 1.12MYR 1.12MYR 1.120
2025-12-12MYR 1.12MYR 1.12MYR 1.12MYR 1.121,000
2025-12-11MYR 1.10MYR 1.11MYR 1.07MYR 1.11283,700
2025-12-10MYR 1.13MYR 1.15MYR 1.10MYR 1.121,203,100
2025-12-09MYR 1.15MYR 1.15MYR 1.15MYR 1.15500
2025-12-08MYR 1.10MYR 1.13MYR 1.08MYR 1.1234,000
2025-12-05MYR 1.13MYR 1.14MYR 1.12MYR 1.1431,000
2025-12-04MYR 1.16MYR 1.16MYR 1.16MYR 1.1610,000
2025-12-03MYR 1.16MYR 1.16MYR 1.16MYR 1.160
2025-12-02MYR 1.16MYR 1.16MYR 1.16MYR 1.160
2025-12-01MYR 1.12MYR 1.17MYR 1.10MYR 1.16108,800
2025-11-28MYR 1.14MYR 1.14MYR 1.14MYR 1.140
2025-11-27MYR 1.12MYR 1.14MYR 1.12MYR 1.14700
2025-11-26MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2025-11-25MYR 1.15MYR 1.15MYR 1.15MYR 1.150
2025-11-24MYR 1.14MYR 1.16MYR 1.13MYR 1.1559,300
2025-11-21MYR 1.18MYR 1.18MYR 1.18MYR 1.180
2025-11-20MYR 1.18MYR 1.18MYR 1.18MYR 1.180
2025-11-19MYR 1.14MYR 1.18MYR 1.14MYR 1.185,300
2025-11-18MYR 1.18MYR 1.18MYR 1.18MYR 1.18100
2025-11-17MYR 1.12MYR 1.17MYR 1.12MYR 1.171,582,900
2025-11-14MYR 1.16MYR 1.16MYR 1.16MYR 1.160
2025-11-13MYR 1.16MYR 1.16MYR 1.16MYR 1.160
2025-11-12MYR 1.14MYR 1.17MYR 1.14MYR 1.1612,600
2025-11-11MYR 1.16MYR 1.17MYR 1.13MYR 1.1710,900
2025-11-10MYR 1.17MYR 1.17MYR 1.17MYR 1.170
2025-11-07MYR 1.17MYR 1.17MYR 1.14MYR 1.1730,100
2025-11-06MYR 1.13MYR 1.18MYR 1.11MYR 1.1836,500
2025-11-05MYR 1.16MYR 1.17MYR 1.11MYR 1.1729,200
2025-11-04MYR 1.16MYR 1.17MYR 1.16MYR 1.171,700
2025-11-03MYR 1.16MYR 1.18MYR 1.14MYR 1.186,800
2025-10-31MYR 1.17MYR 1.18MYR 1.16MYR 1.1816,300
2025-10-30MYR 1.16MYR 1.17MYR 1.16MYR 1.162,500
2025-10-29MYR 1.20MYR 1.20MYR 1.20MYR 1.200
2025-10-28MYR 1.19MYR 1.20MYR 1.19MYR 1.20120,500
2025-10-27MYR 1.16MYR 1.21MYR 1.16MYR 1.21200
2025-10-24MYR 1.19MYR 1.20MYR 1.19MYR 1.20178,400
2025-10-23MYR 1.18MYR 1.19MYR 1.14MYR 1.19203,600
2025-10-22MYR 1.13MYR 1.18MYR 1.13MYR 1.1829,000
2025-10-21MYR 1.18MYR 1.18MYR 1.18MYR 1.180