Bursa Malaysia · 7803 · stock

Hextar Healthcare Berhad (7803) stock price history

Every Bursa Malaysia trading session of Hextar Healthcare Berhad from Jan 3, 2000 to Sep 28, 2026: 6,679 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 7803 data, free keyYear by year table

7803 adjusted close, 2000 to 2026

7803Hextar Healthcare Berhad
MYR 0.0600-36.8% over one year
20052010201520202025
MYR 2.95
All time high, 2020
MYR 0.1200
52 week high, MYR 0.0500 low
6,679
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

7803 key facts

  • Hextar Healthcare Berhad (7803) closed at MYR 0.0600 on Sep 28, 2026 on Bursa Malaysia.
  • 7803's all time high close is MYR 2.95, set on Oct 19, 2020; its all time low close is MYR 0.0550 on Jun 29, 2026.
  • 7803's 52 week range is MYR 0.0500 to MYR 0.1200.
  • 7803 returned -36.8% over the year to Sep 28, 2026 and -90.3% over five years.
  • Over ten years 7803 returned -75%, -13.0% a year compounded.
  • 7803's deepest drawdown was -98.1% from Oct 19, 2020 to Jun 29, 2026.
  • DataCedar holds 6,679 daily sessions of 7803 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

7803 price chart, 2000 to 2026

7803 adjusted close, Jan 3, 2000 to Sep 28, 2026MYR 0.0600MYR 0.2075MYR 0.7173MYR 2.48200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

7803 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months-25.0%
Year to date-33.3%
1 year-36.8%
3 years-72.1%
5 years-90.3%
10 years-75.2%
Since Jan 3, 2000-71.8%
Compound annual growth, 26.7 years-4.6%

7803 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.95 on Oct 19, 2020
All time low close
MYR 0.0550 on Jun 29, 2026
52 week high
MYR 0.1200 on Oct 13, 2025
52 week low
MYR 0.0500 on Jul 2, 2026
Deepest drawdown
-98.1% from Oct 19, 2020 to Jun 29, 2026, not yet recovered
Best single session
+29.9% on Aug 18, 2020
Worst single session
-31.7% on Nov 17, 2000
Volatility, 1 year annualised
77.7%
Sessions closing higher, 1 year
21%
Best calendar year
2020, +692%
Worst calendar year
2021, -63%

7803 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0850MYR 0.1000MYR 0.0500MYR 0.0600-36.8%149.8M184
2025MYR 0.1800MYR 0.1950MYR 0.0800MYR 0.0950-47.2%207.5M244
2024MYR 0.2900MYR 0.3050MYR 0.1650MYR 0.1800-37.9%941.2M247
2023MYR 0.3750MYR 0.3800MYR 0.1950MYR 0.2900-21.6%511.6M244
2022MYR 0.5200MYR 0.7900MYR 0.3350MYR 0.3700-28.8%1.1B243
2021MYR 1.40MYR 2.08MYR 0.4750MYR 0.5200-62.9%4.7B245
2020MYR 0.1783MYR 3.05MYR 0.1733MYR 1.40+692.5%6.5B247
2019MYR 0.1442MYR 0.1963MYR 0.1346MYR 0.1767+25.3%45.6M246
2018MYR 0.2089MYR 0.2306MYR 0.1395MYR 0.1410-32.5%133.5M243
2017MYR 0.2345MYR 0.2631MYR 0.2012MYR 0.2089-10.9%169.1M253
2016MYR 0.2627MYR 0.2866MYR 0.2192MYR 0.2345-11.2%158.9M250
2015MYR 0.1691MYR 0.2851MYR 0.1677MYR 0.2642+57.5%343.6M246
2014MYR 0.2065MYR 0.2121MYR 0.1605MYR 0.1677-19.8%147.8M247
2013MYR 0.1862MYR 0.2554MYR 0.1589MYR 0.2092+14.0%483.7M246
2012MYR 0.1798MYR 0.2347MYR 0.1521MYR 0.1836+5.0%159.7M245
2011MYR 0.2077MYR 0.2241MYR 0.1418MYR 0.1747-15.9%169.7M244
2010MYR 0.2850MYR 0.4128MYR 0.1990MYR 0.2077-25.9%683.8M249
2009MYR 0.1437MYR 0.2970MYR 0.1353MYR 0.2802+110.8%262.4M248
2008MYR 0.1361MYR 0.1722MYR 0.1144MYR 0.1329-3.9%59.6M248
2007MYR 0.2036MYR 0.2069MYR 0.1252MYR 0.1383-32.1%74.8M249
2006MYR 0.1905MYR 0.2139MYR 0.1847MYR 0.2036+6.3%69.2M259
2005MYR 0.1700MYR 0.1925MYR 0.1656MYR 0.1915+12.1%94.4M247
2004MYR 0.1651MYR 0.2084MYR 0.1465MYR 0.1709+3.5%55.6M262
2003MYR 0.1337MYR 0.1695MYR 0.1199MYR 0.1651+23.5%30M261
2002MYR 0.1413MYR 0.1714MYR 0.1302MYR 0.1337-5.4%32.5M261
2001MYR 0.1223MYR 0.1862MYR 0.0963MYR 0.1413+15.5%65.3M261
2000MYR 0.2071MYR 0.3303MYR 0.1119MYR 0.1223n/a43.8M260

7803 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.06000.0%
August 2026MYR 0.0600+9.1%
July 2026MYR 0.0550-8.3%
June 2026MYR 0.0600-20.0%
May 2026MYR 0.07500.0%
April 2026MYR 0.0750-16.7%
March 2026MYR 0.0900+5.9%
February 2026MYR 0.0850+6.3%
January 2026MYR 0.0800-15.8%
December 2025MYR 0.0950+5.6%
November 2025MYR 0.0900-10.0%
October 2025MYR 0.10000.0%

About the 7803 data

Daily bars. 6,679 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/7803/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 7692 MyTech Group Berhad
  • 7757 UPA Corporation Berhad
  • 7765 Rapid Synergy Berhad
  • 7773 EP Manufacturing Bhd
  • 7811 Sapura Industrial Berhad
  • 7854 Timberwell Berhad
  • 7889 Thriven Global Berhad
  • 7935 Milux Corporation Berhad

Common questions

7803 share price history

Start with any symbol.

Start free