Hextar Global

HEXT
🏛️ malaysia →
0.90
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 0.76 0.78 0.76 0.78 2.2M
2023-12-28 0.75 0.76 0.75 0.76 0.5M
2023-12-27 0.75 0.76 0.75 0.76 0.5M
2023-12-26 0.76 0.76 0.75 0.76 0.4M
2023-12-22 0.76 0.76 0.76 0.76 1.4M
2023-12-21 0.75 0.76 0.75 0.76 9.6M
2023-12-20 0.75 0.77 0.75 0.76 14.9M
2023-12-19 0.74 0.75 0.74 0.75 8.3M
2023-12-18 0.74 0.74 0.73 0.74 6.2M
2023-12-15 0.74 0.75 0.74 0.74 3.7M
2023-12-14 0.73 0.75 0.72 0.74 5.2M
2023-12-13 0.72 0.74 0.71 0.73 6.1M
2023-12-12 0.73 0.73 0.72 0.72 6.6M
2023-12-11 0.72 0.73 0.72 0.73 3.6M
2023-12-08 0.73 0.75 0.73 0.73 11.2M
2023-12-07 0.72 0.73 0.72 0.73 13.1M
2023-12-06 0.73 0.73 0.72 0.73 5.8M
2023-12-05 0.74 0.74 0.72 0.73 5.9M
2023-12-04 0.74 0.74 0.73 0.74 0.9M
2023-12-01 0.74 0.74 0.74 0.74 0.1M
2023-11-30 0.74 0.74 0.74 0.74 7.4M
2023-11-29 0.75 0.75 0.74 0.74 0.5M
2023-11-28 0.74 0.75 0.74 0.74 1.6M
2023-11-27 0.74 0.74 0.73 0.74 1.0M
2023-11-24 0.75 0.75 0.74 0.74 3.8M
2023-11-23 0.75 0.75 0.74 0.75 2.4M
2023-11-22 0.74 0.75 0.74 0.75 0.4M
2023-11-21 0.74 0.75 0.74 0.75 0.6M
2023-11-20 0.75 0.75 0.74 0.74 2.4M
2023-11-17 0.75 0.75 0.74 0.75 1.2M
2023-11-16 0.75 0.75 0.74 0.75 0.7M
2023-11-15 0.76 0.76 0.74 0.75 5.1M
2023-11-14 0.76 0.76 0.74 0.76 7.9M
2023-11-10 0.77 0.77 0.75 0.76 1.6M
2023-11-09 0.77 0.77 0.76 0.77 3.6M
2023-11-08 0.75 0.77 0.75 0.77 12.5M
2023-11-07 0.75 0.75 0.75 0.75 3.2M
2023-11-06 0.75 0.75 0.74 0.75 1.2M
2023-11-03 0.74 0.75 0.74 0.75 0.5M
2023-11-02 0.75 0.75 0.72 0.74 7.6M
2023-11-01 0.73 0.75 0.72 0.75 3.0M
2023-10-31 0.74 0.74 0.73 0.73 4.0M
2023-10-30 0.75 0.75 0.74 0.74 6.6M
2023-10-27 0.75 0.77 0.75 0.75 4.6M
2023-10-26 0.75 0.76 0.75 0.75 1.9M
2023-10-25 0.74 0.76 0.74 0.76 1.3M
2023-10-24 0.74 0.75 0.73 0.75 7.7M
2023-10-23 0.75 0.75 0.72 0.75 12.5M
2023-10-20 0.75 0.75 0.74 0.75 0.6M
2023-10-19 0.75 0.75 0.75 0.75 0.2M
2023-10-18 0.75 0.77 0.75 0.75 1.7M
2023-10-17 0.75 0.75 0.74 0.75 4.6M
2023-10-16 0.75 0.75 0.74 0.75 5.2M
2023-10-13 0.74 0.75 0.74 0.75 4.6M
2023-10-12 0.74 0.75 0.74 0.75 12.7M
2023-10-11 0.75 0.75 0.74 0.75 5.0M
2023-10-10 0.75 0.75 0.74 0.75 2.0M
2023-10-09 0.76 0.76 0.75 0.75 1.8M
2023-10-06 0.76 0.76 0.75 0.76 1.7M
2023-10-05 0.76 0.77 0.75 0.76 6.2M
2023-10-04 0.76 0.77 0.75 0.76 7.8M
2023-10-03 0.76 0.76 0.75 0.76 2.6M
2023-10-02 0.76 0.76 0.75 0.75 1.0M
2023-09-29 0.77 0.77 0.76 0.77 0.1M
2023-09-27 0.77 0.77 0.75 0.77 4.4M
2023-09-26 0.75 0.78 0.74 0.78 3.7M
2023-09-25 0.75 0.75 0.73 0.75 2.5M
2023-09-22 0.74 0.75 0.74 0.75 4.8M
2023-09-21 0.74 0.75 0.73 0.74 2.4M
2023-09-20 0.74 0.74 0.73 0.74 5.5M
2023-09-19 0.74 0.75 0.73 0.75 2.1M
2023-09-18 0.74 0.75 0.74 0.75 4.0M
2023-09-15 0.75 0.76 0.73 0.75 7.0M
2023-09-14 0.75 0.75 0.74 0.75 4.0M
2023-09-13 0.75 0.75 0.74 0.75 1.7M
2023-09-12 0.79 0.79 0.75 0.75 4.1M
2023-09-11 0.75 0.79 0.75 0.79 18.5M
2023-09-08 0.74 0.76 0.73 0.76 1.2M
2023-09-07 0.74 0.74 0.73 0.74 1.9M
2023-09-06 0.75 0.75 0.73 0.74 1.5M
2023-09-05 0.75 0.75 0.74 0.75 2.6M
2023-09-04 0.74 0.75 0.74 0.75 2.4M
2023-09-01 0.76 0.76 0.74 0.74 4.8M
2023-08-30 0.76 0.76 0.75 0.76 1.5M
2023-08-29 0.76 0.76 0.75 0.76 0.8M
2023-08-28 0.73 0.76 0.73 0.76 1.0M
2023-08-25 0.74 0.74 0.73 0.74 1.1M
2023-08-24 0.74 0.75 0.73 0.75 0.7M
2023-08-23 0.76 0.76 0.74 0.75 0.7M
2023-08-22 0.75 0.76 0.75 0.76 0.3M
2023-08-21 0.77 0.77 0.75 0.76 5.1M
2023-08-18 0.75 0.77 0.75 0.76 5.8M
2023-08-17 0.76 0.76 0.75 0.75 3.4M
2023-08-16 0.77 0.78 0.77 0.77 0.3M
2023-08-15 0.78 0.78 0.77 0.77 1.3M
2023-08-14 0.77 0.81 0.77 0.77 1.5M
2023-08-11 0.77 0.79 0.76 0.77 1.2M
2023-08-10 0.78 0.78 0.76 0.77 0.7M
2023-08-09 0.77 0.78 0.75 0.77 5.2M
2023-08-08 0.77 0.78 0.77 0.77 0.3M
2023-08-07 0.75 0.78 0.74 0.77 1.1M
2023-08-04 0.75 0.76 0.74 0.75 0.9M
2023-08-03 0.75 0.76 0.75 0.75 3.1M
2023-08-02 0.75 0.75 0.74 0.75 0.6M
2023-08-01 0.77 0.77 0.75 0.75 2.9M
2023-07-31 0.78 0.78 0.75 0.77 1.4M
2023-07-28 0.79 0.79 0.78 0.78 3.6M
2023-07-27 0.78 0.81 0.78 0.79 4.1M
2023-07-26 0.79 0.80 0.77 0.78 2.8M
2023-07-25 0.80 0.81 0.78 0.79 2.7M
2023-07-24 0.81 0.81 0.79 0.80 1.2M
2023-07-21 0.80 0.81 0.77 0.80 5.5M
2023-07-20 0.74 0.81 0.74 0.80 9.0M
2023-07-18 0.75 0.75 0.74 0.74 1.1M
2023-07-17 0.75 0.75 0.74 0.74 1.3M
2023-07-14 0.75 0.76 0.74 0.75 1.0M
2023-07-13 0.74 0.76 0.74 0.75 1.0M
2023-07-12 0.73 0.75 0.73 0.74 3.9M
2023-07-11 0.74 0.74 0.72 0.74 1.4M
2023-07-10 0.74 0.74 0.72 0.74 1.7M
2023-07-07 0.73 0.75 0.71 0.74 2.7M
2023-07-06 0.75 0.75 0.73 0.73 2.0M
2023-07-05 0.76 0.77 0.73 0.75 7.4M
2023-07-04 0.79 0.81 0.75 0.76 8.3M
2023-07-03 0.77 0.80 0.75 0.79 7.7M
2023-06-30 0.74 0.77 0.72 0.77 3.7M
2023-06-28 0.78 0.78 0.74 0.74 6.1M
2023-06-27 0.79 0.79 0.74 0.78 11.0M
2023-06-26 0.82 0.82 0.79 0.79 4.8M
2023-06-23 0.81 0.82 0.80 0.81 1.8M
2023-06-22 0.82 0.83 0.80 0.81 3.8M
2023-06-21 0.85 0.85 0.82 0.83 8.0M
2023-06-20 0.87 0.87 0.82 0.85 5.5M
2023-06-19 0.87 0.87 0.84 0.87 5.1M
2023-06-16 0.90 0.92 0.81 0.87 19.3M
2023-06-15 0.80 0.90 0.79 0.88 20.4M
2023-06-14 0.77 0.80 0.77 0.80 5.7M
2023-06-13 0.75 0.77 0.75 0.77 5.7M
2023-06-12 0.76 0.76 0.75 0.75 4.8M
2023-06-09 0.75 0.76 0.74 0.76 1.1M
2023-06-08 0.75 0.76 0.75 0.76 3.3M
2023-06-07 0.76 0.76 0.75 0.76 1.3M
2023-06-06 0.75 0.76 0.74 0.76 3.6M
2023-06-02 0.74 0.75 0.74 0.75 5.7M
2023-06-01 0.74 0.75 0.73 0.74 2.8M
2023-05-31 0.74 0.74 0.72 0.74 3.0M
2023-05-30 0.76 0.76 0.74 0.75 1.5M
2023-05-29 0.76 0.78 0.74 0.76 10.3M
2023-05-26 0.77 0.78 0.75 0.77 7.0M
2023-05-25 0.74 0.78 0.74 0.77 13.3M
2023-05-24 0.68 0.75 0.68 0.74 11.4M
2023-05-23 0.69 0.69 0.67 0.68 5.3M
2023-05-22 0.66 0.69 0.65 0.69 10.4M
2023-05-19 0.67 0.68 0.66 0.68 11.3M
2023-05-18 0.69 0.69 0.67 0.68 0.6M
2023-05-17 0.67 0.69 0.66 0.69 6.9M
2023-05-16 0.65 0.68 0.65 0.67 7.0M
2023-05-15 0.65 0.65 0.64 0.65 0.7M
2023-05-12 0.64 0.65 0.63 0.65 4.8M
2023-05-11 0.65 0.65 0.64 0.65 2.2M
2023-05-10 0.65 0.65 0.64 0.65 3.9M
2023-05-09 0.64 0.65 0.63 0.65 1.6M
2023-05-08 0.65 0.65 0.63 0.65 3.3M
2023-05-05 0.64 0.65 0.63 0.65 2.8M
2023-05-03 0.66 0.66 0.64 0.65 1.2M
2023-05-02 0.67 0.67 0.64 0.66 0.9M
2023-04-28 0.66 0.67 0.65 0.67 2.6M
2023-04-27 0.68 0.68 0.66 0.67 5.2M
2023-04-26 0.68 0.68 0.62 0.68 8.0M
2023-04-25 0.70 0.70 0.67 0.68 3.1M
2023-04-20 0.70 0.71 0.68 0.70 2.6M
2023-04-19 0.69 0.70 0.64 0.70 7.1M
2023-04-18 0.71 0.72 0.69 0.70 1.6M
2023-04-17 0.75 0.76 0.70 0.70 3.2M
2023-04-14 0.73 0.74 0.72 0.73 1.8M
2023-04-13 0.73 0.74 0.73 0.73 1.1M
2023-04-12 0.72 0.73 0.71 0.73 2.7M
2023-04-11 0.72 0.74 0.71 0.72 9.4M
2023-04-10 0.71 0.74 0.71 0.73 2.6M
2023-04-07 0.70 0.72 0.70 0.71 1.4M
2023-04-06 0.70 0.71 0.69 0.70 0.9M
2023-04-05 0.69 0.69 0.68 0.69 0.6M
2023-04-04 0.70 0.73 0.67 0.69 8.4M
2023-04-03 0.69 0.70 0.69 0.70 4.4M
2023-03-31 0.68 0.70 0.68 0.69 0.8M
2023-03-30 0.69 0.69 0.67 0.68 2.7M
2023-03-29 0.68 0.68 0.67 0.68 6.7M
2023-03-28 0.68 0.69 0.66 0.68 2.3M
2023-03-27 0.69 0.70 0.68 0.68 16.1M
2023-03-24 0.69 0.71 0.68 0.70 9.5M
2023-03-23 0.69 0.70 0.69 0.70 0.3M
2023-03-22 0.71 0.71 0.69 0.69 1.3M
2023-03-21 0.70 0.71 0.69 0.70 0.8M
2023-03-20 0.70 0.70 0.69 0.69 1.1M
2023-03-17 0.70 0.72 0.69 0.71 3.0M
2023-03-16 0.69 0.71 0.69 0.70 1.4M
2023-03-15 0.69 0.71 0.68 0.70 6.3M
2023-03-14 0.67 0.71 0.66 0.68 6.6M
2023-03-13 0.66 0.67 0.65 0.66 5.7M
2023-03-10 0.66 0.67 0.66 0.67 3.9M
2023-03-09 0.67 0.67 0.66 0.67 2.0M
2023-03-08 0.67 0.67 0.66 0.67 3.5M
2023-03-07 0.67 0.68 0.65 0.67 2.6M
2023-03-06 0.67 0.68 0.67 0.67 6.9M
2023-03-03 0.67 0.69 0.67 0.68 1.0M
2023-03-02 0.68 0.69 0.67 0.67 3.8M
2023-03-01 0.75 0.75 0.67 0.67 12.3M
2023-02-28 0.74 0.75 0.72 0.74 6.3M
2023-02-27 0.74 0.75 0.74 0.74 1.6M
2023-02-24 0.74 0.75 0.72 0.74 4.0M
2023-02-23 0.74 0.75 0.74 0.75 2.0M
2023-02-22 0.73 0.74 0.73 0.74 0.9M
2023-02-21 0.73 0.74 0.73 0.73 4.4M
2023-02-20 0.72 0.74 0.71 0.72 2.4M
2023-02-17 0.71 0.72 0.70 0.71 1.3M
2023-02-16 0.70 0.72 0.70 0.70 1.1M
2023-02-15 0.71 0.72 0.69 0.70 1.7M
2023-02-14 0.70 0.71 0.69 0.71 1.7M
2023-02-13 0.72 0.72 0.69 0.70 1.5M
2023-02-10 0.72 0.73 0.69 0.72 6.1M
2023-02-09 0.73 0.73 0.72 0.72 1.1M
2023-02-08 0.74 0.75 0.72 0.73 2.4M
2023-02-07 0.75 0.75 0.74 0.74 1.9M
2023-02-03 0.76 0.76 0.75 0.75 0.8M
2023-02-02 0.76 0.77 0.76 0.76 0.9M
2023-01-31 0.77 0.77 0.76 0.76 4.0M
2023-01-30 0.77 0.78 0.76 0.77 0.6M
2023-01-27 0.78 0.78 0.76 0.77 1.4M
2023-01-26 0.76 0.79 0.76 0.77 3.0M
2023-01-25 0.76 0.76 0.75 0.75 0.6M
2023-01-20 0.75 0.77 0.74 0.76 1.6M
2023-01-19 0.77 0.77 0.74 0.75 2.4M
2023-01-18 0.76 0.76 0.76 0.76 0.8M
2023-01-17 0.77 0.78 0.76 0.77 5.9M
2023-01-16 0.78 0.78 0.77 0.78 2.6M
2023-01-13 0.77 0.79 0.77 0.78 9.7M
2023-01-12 0.75 0.79 0.75 0.77 12.4M
2023-01-11 0.79 0.79 0.75 0.75 16.6M
2023-01-10 0.82 0.82 0.79 0.79 10.3M
2023-01-09 0.82 0.84 0.81 0.82 15.9M
2023-01-06 0.81 0.81 0.80 0.80 11.2M
2023-01-05 0.81 0.83 0.80 0.81 12.4M
2023-01-04 0.79 0.82 0.79 0.81 13.9M
2023-01-03 0.75 0.80 0.75 0.79 11.2M