Hextar Healthcare Bhd

HEXR
🏛️ 马来西亚 →
0.10
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 0.53 0.54 0.52 0.52 3.0M
2021-12-30 0.53 0.54 0.53 0.53 3.8M
2021-12-29 0.53 0.55 0.53 0.53 5.8M
2021-12-28 0.54 0.54 0.52 0.53 3.7M
2021-12-27 0.53 0.55 0.52 0.53 10.7M
2021-12-24 0.51 0.53 0.51 0.52 4.4M
2021-12-23 0.52 0.53 0.51 0.51 6.3M
2021-12-22 0.51 0.53 0.51 0.53 6.8M
2021-12-21 0.54 0.54 0.51 0.52 4.9M
2021-12-20 0.53 0.56 0.53 0.54 20.3M
2021-12-17 0.50 0.54 0.50 0.53 24.0M
2021-12-16 0.51 0.51 0.49 0.50 5.3M
2021-12-15 0.49 0.51 0.48 0.50 9.2M
2021-12-14 0.49 0.51 0.48 0.49 9.9M
2021-12-13 0.50 0.51 0.48 0.48 8.3M
2021-12-10 0.52 0.54 0.50 0.50 16.9M
2021-12-09 0.52 0.53 0.51 0.52 8.6M
2021-12-08 0.54 0.54 0.52 0.52 10.5M
2021-12-07 0.54 0.56 0.52 0.54 19.3M
2021-12-06 0.63 0.63 0.55 0.56 25.9M
2021-12-02 0.65 0.66 0.60 0.62 43.3M
2021-12-01 0.70 0.71 0.61 0.62 60.9M
2021-11-30 0.71 0.73 0.63 0.67 75.9M
2021-11-29 0.60 0.85 0.60 0.72 182.3M
2021-11-26 0.51 0.60 0.51 0.58 37.3M
2021-11-25 0.52 0.52 0.51 0.52 1.9M
2021-11-24 0.53 0.54 0.52 0.52 2.5M
2021-11-23 0.52 0.54 0.51 0.53 3.9M
2021-11-22 0.54 0.55 0.52 0.52 2.3M
2021-11-19 0.55 0.56 0.53 0.53 2.8M
2021-11-18 0.57 0.59 0.55 0.55 5.6M
2021-11-17 0.55 0.58 0.54 0.58 5.2M
2021-11-16 0.58 0.58 0.55 0.55 5.5M
2021-11-15 0.56 0.59 0.54 0.58 11.2M
2021-11-12 0.51 0.57 0.51 0.56 16.5M
2021-11-11 0.51 0.52 0.51 0.51 1.3M
2021-11-10 0.52 0.52 0.51 0.51 2.8M
2021-11-09 0.53 0.53 0.51 0.51 2.6M
2021-11-08 0.54 0.54 0.53 0.53 1.7M
2021-11-05 0.54 0.54 0.53 0.54 3.3M
2021-11-03 0.54 0.54 0.53 0.54 4.7M
2021-11-02 0.54 0.55 0.53 0.54 2.3M
2021-11-01 0.54 0.55 0.53 0.54 3.3M
2021-10-29 0.55 0.56 0.54 0.54 3.3M
2021-10-28 0.56 0.56 0.54 0.55 3.3M
2021-10-27 0.57 0.58 0.55 0.56 8.0M
2021-10-26 0.59 0.59 0.57 0.58 7.6M
2021-10-25 0.60 0.60 0.58 0.59 1.9M
2021-10-22 0.60 0.60 0.59 0.60 1.0M
2021-10-21 0.61 0.61 0.59 0.60 2.2M
2021-10-20 0.61 0.61 0.60 0.60 3.2M
2021-10-18 0.60 0.61 0.60 0.60 1.5M
2021-10-15 0.60 0.61 0.59 0.60 0.9M
2021-10-14 0.61 0.62 0.60 0.60 2.6M
2021-10-13 0.59 0.61 0.59 0.61 4.9M
2021-10-12 0.59 0.60 0.58 0.59 5.2M
2021-10-11 0.60 0.60 0.59 0.59 3.2M
2021-10-08 0.60 0.61 0.60 0.60 2.9M
2021-10-07 0.60 0.60 0.59 0.60 2.8M
2021-10-06 0.60 0.60 0.59 0.60 2.4M
2021-10-05 0.60 0.60 0.58 0.59 8.0M
2021-10-04 0.61 0.61 0.59 0.59 5.3M
2021-10-01 0.62 0.62 0.60 0.60 4.5M
2021-09-30 0.60 0.65 0.60 0.62 15.4M
2021-09-29 0.61 0.61 0.60 0.60 5.5M
2021-09-28 0.60 0.63 0.60 0.62 9.2M
2021-09-27 0.62 0.62 0.59 0.60 9.6M
2021-09-24 0.59 0.64 0.58 0.62 21.7M
2021-09-23 0.61 0.62 0.58 0.59 15.3M
2021-09-22 0.59 0.62 0.59 0.61 19.3M
2021-09-21 0.59 0.60 0.58 0.60 18.0M
2021-09-20 0.62 0.62 0.59 0.60 12.8M
2021-09-17 0.63 0.66 0.62 0.63 11.9M
2021-09-15 0.64 0.64 0.62 0.63 6.4M
2021-09-14 0.63 0.65 0.62 0.64 7.8M
2021-09-13 0.66 0.66 0.63 0.63 9.0M
2021-09-10 0.66 0.70 0.65 0.66 23.4M
2021-09-09 0.68 0.69 0.65 0.66 11.2M
2021-09-08 0.72 0.72 0.68 0.68 14.1M
2021-09-07 0.73 0.74 0.72 0.72 6.6M
2021-09-06 0.74 0.74 0.73 0.73 5.1M
2021-09-03 0.75 0.76 0.73 0.73 7.6M
2021-09-02 0.77 0.77 0.75 0.75 9.2M
2021-09-01 0.79 0.79 0.77 0.78 7.3M
2021-08-30 0.79 0.79 0.78 0.79 9.7M
2021-08-27 0.79 0.81 0.78 0.79 27.1M
2021-08-26 0.80 0.80 0.78 0.79 4.3M
2021-08-25 0.80 0.81 0.79 0.80 6.2M
2021-08-24 0.80 0.80 0.79 0.80 5.3M
2021-08-23 0.80 0.80 0.78 0.80 6.4M
2021-08-20 0.81 0.81 0.80 0.80 5.1M
2021-08-19 0.81 0.82 0.80 0.81 3.1M
2021-08-18 0.81 0.82 0.80 0.82 8.3M
2021-08-17 0.81 0.82 0.80 0.80 6.0M
2021-08-16 0.82 0.82 0.80 0.81 5.0M
2021-08-13 0.83 0.84 0.82 0.83 6.2M
2021-08-12 0.83 0.85 0.83 0.83 25.0M
2021-08-11 0.83 0.85 0.83 0.83 9.1M
2021-08-09 0.85 0.85 0.83 0.84 3.8M
2021-08-06 0.85 0.86 0.83 0.85 4.1M
2021-08-05 0.85 0.87 0.84 0.85 5.2M
2021-08-04 0.84 0.85 0.83 0.85 4.8M
2021-08-03 0.84 0.86 0.83 0.84 6.2M
2021-08-02 0.85 0.86 0.83 0.85 4.5M
2021-07-30 0.84 0.86 0.83 0.85 6.6M
2021-07-29 0.88 0.88 0.84 0.85 7.3M
2021-07-28 0.88 0.90 0.86 0.87 6.3M
2021-07-27 0.90 0.91 0.86 0.88 10.8M
2021-07-26 0.97 0.99 0.89 0.90 21.1M
2021-07-23 0.95 0.97 0.93 0.96 16.9M
2021-07-22 0.97 0.97 0.93 0.94 12.2M
2021-07-21 0.91 0.98 0.90 0.96 36.0M
2021-07-19 0.91 0.93 0.89 0.89 12.4M
2021-07-16 0.94 0.95 0.89 0.91 24.5M
2021-07-15 0.84 0.97 0.84 0.94 55.5M
2021-07-14 0.84 0.87 0.83 0.84 15.0M
2021-07-13 0.83 0.85 0.82 0.84 7.1M
2021-07-12 0.88 0.88 0.82 0.83 9.9M
2021-07-09 0.82 0.88 0.81 0.87 23.6M
2021-07-08 0.84 0.85 0.80 0.81 6.6M
2021-07-07 0.84 0.87 0.83 0.84 8.5M
2021-07-06 0.84 0.86 0.83 0.84 9.2M
2021-07-05 0.86 0.86 0.83 0.83 5.4M
2021-07-02 0.87 0.88 0.85 0.86 7.4M
2021-07-01 0.86 0.87 0.86 0.87 3.3M
2021-06-30 0.91 0.91 0.85 0.86 7.7M
2021-06-29 0.85 0.93 0.85 0.91 24.1M
2021-06-28 0.88 0.88 0.84 0.84 7.1M
2021-06-25 0.90 0.93 0.88 0.88 11.6M
2021-06-24 0.95 0.95 0.89 0.91 13.5M
2021-06-23 0.99 0.99 0.95 0.96 8.1M
2021-06-22 1.01 1.02 0.98 0.99 15.0M
2021-06-21 1.04 1.05 1.01 1.02 5.4M
2021-06-18 1.01 1.07 1.00 1.04 12.0M
2021-06-17 1.01 1.04 1.00 1.01 7.4M
2021-06-16 1.02 1.03 1.01 1.02 2.7M
2021-06-15 1.03 1.03 1.01 1.02 3.4M
2021-06-14 1.06 1.07 1.02 1.02 9.5M
2021-06-11 1.03 1.04 1.01 1.02 5.6M
2021-06-10 1.05 1.07 1.02 1.03 6.5M
2021-06-09 1.03 1.07 1.02 1.05 11.3M
2021-06-08 1.06 1.07 1.02 1.02 9.7M
2021-06-04 1.09 1.10 1.05 1.06 8.4M
2021-06-03 1.12 1.13 1.08 1.09 8.1M
2021-06-02 1.11 1.15 1.10 1.12 10.2M
2021-06-01 1.17 1.17 1.10 1.10 16.0M
2021-05-31 1.16 1.21 1.14 1.16 20.0M
2021-05-28 1.16 1.18 1.15 1.15 11.5M
2021-05-27 1.18 1.19 1.15 1.15 8.8M
2021-05-25 1.18 1.21 1.15 1.19 15.3M
2021-05-24 1.20 1.22 1.16 1.17 8.7M
2021-05-21 1.21 1.24 1.17 1.19 15.1M
2021-05-20 1.27 1.32 1.20 1.21 47.5M
2021-05-19 1.16 1.30 1.15 1.28 48.8M
2021-05-18 1.17 1.19 1.14 1.16 10.1M
2021-05-17 1.19 1.21 1.15 1.16 14.8M
2021-05-12 1.18 1.21 1.16 1.20 8.1M
2021-05-11 1.18 1.22 1.15 1.17 14.4M
2021-05-10 1.20 1.25 1.16 1.16 28.3M
2021-05-07 1.13 1.19 1.12 1.18 21.7M
2021-05-06 1.18 1.19 1.10 1.13 41.6M
2021-05-05 1.32 1.34 1.23 1.23 30.1M
2021-05-04 1.37 1.39 1.32 1.32 28.1M
2021-05-03 1.45 1.46 1.36 1.37 38.8M
2021-04-30 1.39 1.41 1.33 1.40 40.8M
2021-04-28 1.43 1.44 1.35 1.36 39.4M
2021-04-27 1.48 1.53 1.41 1.42 94.6M
2021-04-26 1.40 1.55 1.40 1.46 184.6M
2021-04-23 1.43 1.46 1.40 1.40 70.0M
2021-04-22 1.40 1.50 1.36 1.42 182.3M
2021-04-21 1.42 1.47 1.37 1.40 64.3M
2021-04-20 1.48 1.48 1.36 1.40 64.0M
2021-04-19 1.49 1.56 1.45 1.47 64.6M
2021-04-16 1.37 1.53 1.35 1.47 111.5M
2021-04-15 1.24 1.46 1.21 1.37 115.5M
2021-04-14 1.18 1.22 1.17 1.21 12.6M
2021-04-13 1.24 1.26 1.15 1.16 14.2M
2021-04-12 1.24 1.30 1.21 1.24 24.9M
2021-04-09 1.33 1.35 1.19 1.22 46.2M
2021-04-08 1.11 1.35 1.11 1.32 115.0M
2021-04-07 1.06 1.12 1.05 1.09 15.7M
2021-04-06 1.02 1.07 1.02 1.05 10.5M
2021-04-05 1.04 1.04 1.01 1.02 3.1M
2021-04-02 1.03 1.07 1.02 1.02 6.1M
2021-04-01 1.02 1.06 1.01 1.02 7.5M
2021-03-31 1.04 1.04 1.00 1.01 9.6M
2021-03-30 1.09 1.09 1.03 1.04 7.4M
2021-03-29 1.12 1.13 1.09 1.09 3.7M
2021-03-26 1.12 1.13 1.11 1.12 3.8M
2021-03-25 1.13 1.14 1.10 1.11 5.5M
2021-03-24 1.12 1.13 1.11 1.11 4.2M
2021-03-23 1.14 1.15 1.10 1.11 6.5M
2021-03-22 1.15 1.19 1.13 1.13 9.6M
2021-03-19 1.18 1.18 1.13 1.14 7.6M
2021-03-18 1.18 1.20 1.13 1.14 9.7M
2021-03-17 1.14 1.21 1.11 1.18 19.3M
2021-03-16 1.12 1.16 1.11 1.12 11.3M
2021-03-15 1.12 1.13 1.10 1.12 5.7M
2021-03-12 1.13 1.13 1.10 1.12 5.0M
2021-03-11 1.15 1.15 1.11 1.13 6.4M
2021-03-10 1.15 1.20 1.12 1.14 13.1M
2021-03-09 1.14 1.19 1.12 1.13 13.4M
2021-03-08 1.24 1.25 1.13 1.14 11.8M
2021-03-05 1.16 1.25 1.15 1.22 17.3M
2021-03-04 1.26 1.27 1.16 1.18 28.9M
2021-03-03 1.11 1.35 1.10 1.28 76.5M
2021-03-02 1.17 1.22 1.07 1.09 31.4M
2021-03-01 1.27 1.28 1.15 1.17 17.8M
2021-02-26 1.32 1.38 1.28 1.30 8.7M
2021-02-25 1.32 1.35 1.25 1.34 14.9M
2021-02-24 1.33 1.35 1.24 1.28 10.7M
2021-02-23 1.31 1.38 1.30 1.32 7.2M
2021-02-22 1.37 1.37 1.30 1.30 9.7M
2021-02-19 1.41 1.42 1.37 1.38 6.1M
2021-02-18 1.48 1.48 1.40 1.41 8.0M
2021-02-17 1.43 1.51 1.43 1.46 18.0M
2021-02-16 1.44 1.45 1.39 1.40 8.1M
2021-02-15 1.46 1.48 1.42 1.44 7.4M
2021-02-11 1.47 1.49 1.44 1.46 5.0M
2021-02-10 1.50 1.53 1.46 1.46 8.6M
2021-02-09 1.53 1.58 1.49 1.49 10.0M
2021-02-08 1.63 1.63 1.51 1.53 16.6M
2021-02-05 1.70 1.70 1.62 1.63 10.8M
2021-02-04 1.70 1.72 1.67 1.68 13.2M
2021-02-03 1.73 1.76 1.70 1.70 10.0M
2021-02-02 1.75 1.78 1.70 1.78 23.1M
2021-01-29 1.85 1.87 1.73 1.74 35.8M
2021-01-27 1.75 1.77 1.68 1.72 16.0M
2021-01-26 1.81 1.82 1.73 1.74 26.4M
2021-01-25 1.78 1.85 1.74 1.84 60.0M
2021-01-22 1.69 1.85 1.68 1.74 90.2M
2021-01-21 1.72 1.73 1.65 1.67 15.5M
2021-01-20 1.70 1.76 1.67 1.70 18.6M
2021-01-19 1.75 1.78 1.65 1.67 17.0M
2021-01-18 1.79 1.82 1.73 1.74 24.5M
2021-01-15 1.69 1.85 1.66 1.76 60.6M
2021-01-14 1.76 1.79 1.67 1.68 39.9M
2021-01-13 1.93 1.94 1.79 1.81 36.9M
2021-01-12 1.96 2.01 1.80 1.93 99.1M
2021-01-11 1.89 2.08 1.77 1.86 127.9M
2021-01-08 1.51 1.92 1.51 1.92 117.1M
2021-01-07 1.41 1.59 1.38 1.48 34.0M
2021-01-06 1.44 1.46 1.37 1.40 7.5M
2021-01-05 1.35 1.45 1.34 1.42 12.7M
2021-01-04 1.40 1.40 1.32 1.35 8.4M