Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	1.180	1.210	1.110	1.130	1.058	3,553,700
2024-04-29	1.120	1.180	1.120	1.180	1.105	1,821,500
2024-04-26	1.100	1.140	1.080	1.130	1.058	513,100
2024-04-25	1.130	1.140	1.090	1.100	1.030	435,500
2024-04-24	1.120	1.140	1.100	1.130	1.058	410,100
2024-04-23	1.070	1.120	1.070	1.110	1.039	576,200
2024-04-22	1.070	1.100	1.070	1.070	1.002	269,300
2024-04-19	1.090	1.090	1.040	1.080	1.011	821,300
2024-04-18	1.130	1.130	1.080	1.090	1.021	512,300
2024-04-17	1.040	1.140	1.020	1.140	1.067	842,000
2024-04-16	1.110	1.120	1.020	1.040	0.974	1,045,300
2024-04-15	1.130	1.140	1.110	1.130	1.058	978,300
2024-04-12	1.110	1.180	1.110	1.130	1.058	1,131,100
2024-04-09	1.120	1.160	1.100	1.150	1.077	489,600
2024-04-08	1.140	1.160	1.110	1.130	1.058	583,400
2024-04-05	1.190	1.200	1.140	1.160	1.086	977,100
2024-04-04	1.190	1.230	1.170	1.190	1.114	481,500
2024-04-03	1.160	1.200	1.150	1.200	1.124	402,300
2024-04-02	1.210	1.250	1.150	1.180	1.105	2,084,000
2024-04-01	1.230	1.260	1.190	1.210	1.133	1,348,200
2024-03-29	1.240	1.240	1.090	1.230	1.152	7,407,100
2024-03-27	1.420	1.420	1.170	1.270	1.189	7,951,900
2024-03-26	1.420	1.480	1.410	1.440	1.348	2,854,800
2024-03-25	1.310	1.410	1.260	1.410	1.320	3,437,600
2024-03-22	1.200	1.320	1.190	1.320	1.236	2,810,900
2024-03-21	1.150	1.220	1.140	1.220	1.142	3,066,000
2024-03-20	1.160	1.190	1.120	1.150	1.077	1,101,800
2024-03-19	1.130	1.160	1.100	1.160	1.086	1,526,900
2024-03-18	1.160	1.180	1.080	1.120	1.049	2,102,900
2024-03-15	1.100	1.140	1.090	1.140	1.067	1,315,700
2024-03-14	1.140	1.160	1.060	1.110	1.039	2,125,900
2024-03-13	1.090	1.180	1.080	1.160	1.086	3,107,900
2024-03-12	1.040	1.120	1.030	1.090	1.021	2,421,000
2024-03-11	1.010	1.050	0.980	1.040	0.974	1,448,500
2024-03-08	1.000	1.020	0.990	1.010	0.946	1,081,400
2024-03-07	0.940	1.000	0.935	1.000	0.936	1,276,700
2024-03-06	0.910	0.945	0.910	0.945	0.885	1,798,500
2024-03-05	0.895	0.910	0.885	0.910	0.852	574,300
2024-03-04	0.895	0.900	0.895	0.900	0.843	217,100
2024-03-01	0.880	0.900	0.880	0.900	0.843	151,800
2024-02-29	0.890	0.905	0.875	0.890	0.833	569,900
2024-02-28	0.870	0.895	0.870	0.890	0.833	232,000
2024-02-27	0.890	0.890	0.875	0.890	0.833	230,300
2024-02-26	0.880	0.900	0.870	0.890	0.833	582,900
2024-02-23	0.910	0.915	0.890	0.895	0.838	998,900
2024-02-22	0.870	0.900	0.860	0.895	0.838	1,195,700
2024-02-21	0.870	0.875	0.865	0.870	0.815	255,800
2024-02-20	0.890	0.905	0.875	0.880	0.824	1,426,700
2024-02-19	0.885	0.900	0.880	0.890	0.833	1,738,700
2024-02-16	0.885	0.895	0.875	0.880	0.824	493,300
2024-02-15	0.870	0.955	0.855	0.925	0.866	2,268,300
2024-02-14	0.865	0.870	0.860	0.870	0.815	447,600
2024-02-13	0.925	0.925	0.860	0.880	0.824	1,075,900
2024-02-09	0.970	0.975	0.915	0.930	0.871	496,200
2024-02-08	0.960	0.990	0.950	0.955	0.894	924,500
2024-02-07	1.000	1.010	0.930	0.990	0.927	1,238,600
2024-02-06	1.000	1.010	0.990	1.000	0.936	451,500
2024-02-05	1.020	1.040	0.995	1.010	0.946	2,700,700
2024-02-02	0.990	1.020	0.980	1.020	0.955	848,200
2024-01-31	1.000	1.010	0.985	1.000	0.936	481,700

← NewerPage 11 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.