Rexit Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.940	0.950	0.930	0.930	0.871	163,400
2024-07-29	0.940	0.940	0.935	0.940	0.880	97,200
2024-07-26	0.940	0.945	0.935	0.935	0.875	325,700
2024-07-25	0.945	0.950	0.940	0.940	0.880	213,300
2024-07-24	0.950	0.955	0.945	0.950	0.890	249,500
2024-07-23	0.945	0.955	0.945	0.945	0.885	82,500
2024-07-22	0.950	0.960	0.940	0.940	0.880	268,700
2024-07-19	0.950	0.950	0.945	0.945	0.885	140,900
2024-07-18	0.940	0.950	0.940	0.945	0.885	331,900
2024-07-17	0.945	0.950	0.940	0.940	0.880	435,200
2024-07-16	0.960	0.960	0.940	0.940	0.880	187,800
2024-07-15	0.945	0.965	0.945	0.960	0.899	147,700
2024-07-12	0.945	0.950	0.940	0.940	0.880	166,500
2024-07-11	0.945	0.960	0.940	0.945	0.885	615,700
2024-07-10	0.960	0.965	0.945	0.950	0.890	319,000
2024-07-09	0.975	0.975	0.960	0.960	0.899	324,600
2024-07-05	1.010	1.020	0.975	0.975	0.913	556,800
2024-07-04	0.965	1.020	0.965	1.000	0.936	682,300
2024-07-03	0.940	0.965	0.935	0.965	0.904	256,000
2024-07-02	0.960	0.970	0.935	0.935	0.875	593,300
2024-07-01	0.935	0.960	0.935	0.960	0.899	255,100
2024-06-28	0.935	0.955	0.930	0.950	0.890	401,200
2024-06-27	0.955	0.955	0.930	0.935	0.875	456,900
2024-06-26	0.980	0.980	0.955	0.955	0.894	456,900
2024-06-25	0.980	0.985	0.970	0.980	0.918	58,500
2024-06-24	0.980	0.980	0.965	0.980	0.918	266,500
2024-06-21	0.980	0.980	0.975	0.980	0.918	199,900
2024-06-20	0.985	0.985	0.980	0.980	0.918	216,700
2024-06-19	0.990	0.990	0.980	0.990	0.927	355,800
2024-06-18	1.000	1.000	0.985	0.995	0.932	384,200
2024-06-14	1.000	1.000	0.995	1.000	0.936	488,000
2024-06-13	0.990	1.000	0.990	0.995	0.932	261,500
2024-06-12	1.000	1.000	0.985	0.990	0.927	615,700
2024-06-11	0.990	1.000	0.985	1.000	0.936	557,400
2024-06-10	0.990	1.000	0.980	1.000	0.936	600,400
2024-06-07	1.000	1.010	0.995	0.995	0.932	428,100
2024-06-06	1.010	1.010	0.990	1.000	0.936	821,700
2024-06-05	1.030	1.030	0.990	1.010	0.946	626,000
2024-06-04	1.000	1.030	0.995	1.030	0.964	544,200
2024-05-31	1.000	1.010	0.990	1.000	0.936	223,400
2024-05-30	1.020	1.020	0.990	1.000	0.936	534,100
2024-05-29	0.990	1.030	0.985	1.020	0.955	933,300
2024-05-28	1.030	1.030	0.990	0.990	0.927	1,010,200
2024-05-27	1.060	1.070	1.020	1.030	0.964	1,692,500
2024-05-24	1.060	1.090	1.050	1.060	0.992	743,100
2024-05-23	1.090	1.110	1.060	1.070	1.002	1,212,000
2024-05-21	1.180	1.180	1.080	1.090	1.021	5,256,600
2024-05-20	1.140	1.170	1.140	1.170	1.095	1,202,100
2024-05-17	1.120	1.150	1.110	1.140	1.067	452,500
2024-05-16	1.120	1.130	1.100	1.120	1.049	1,064,700
2024-05-15	1.140	1.140	1.110	1.130	1.058	742,800
2024-05-14	1.130	1.130	1.110	1.120	1.049	664,400
2024-05-13	1.190	1.220	1.110	1.130	1.058	4,963,800
2024-05-10	1.160	1.200	1.150	1.200	1.124	3,246,800
2024-05-09	1.150	1.160	1.130	1.150	1.077	787,200
2024-05-08	1.140	1.150	1.120	1.150	1.077	1,141,900
2024-05-07	1.170	1.190	1.120	1.140	1.067	2,020,200
2024-05-06	1.140	1.180	1.130	1.170	1.095	1,461,300
2024-05-03	1.140	1.150	1.120	1.140	1.067	756,000
2024-05-02	1.130	1.140	1.100	1.140	1.067	1,264,900

← NewerPage 10 of 19 · 1,117 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-09	0.0200 MYR
2025-01-31	0.0250 MYR
2023-12-12	0.0500 MYR
2022-12-06	0.0400 MYR
2021-12-10	0.0400 MYR
2020-12-03	0.0400 MYR
2019-12-12	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.