Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	1.050	1.060	0.985	1.000	0.936	2,542,500
2024-01-29	1.030	1.070	1.020	1.050	0.983	1,411,200
2024-01-26	0.980	1.040	0.980	1.030	0.964	2,183,000
2024-01-24	0.970	0.985	0.960	0.985	0.922	426,300
2024-01-23	0.980	0.990	0.950	0.980	0.918	235,300
2024-01-22	0.970	0.990	0.925	0.985	0.922	1,047,200
2024-01-19	1.010	1.010	0.965	0.975	0.913	684,900
2024-01-18	0.900	1.200	0.900	1.010	0.946	5,285,300
2024-01-17	0.920	0.925	0.910	0.920	0.861	97,500
2024-01-16	0.905	0.920	0.895	0.920	0.861	736,500
2024-01-15	0.890	0.890	0.890	0.890	0.833	67,200
2024-01-12	0.890	0.900	0.890	0.890	0.833	100,000
2024-01-11	0.905	0.905	0.895	0.895	0.838	187,200
2024-01-10	0.885	0.900	0.885	0.900	0.843	282,000
2024-01-09	0.870	0.880	0.870	0.880	0.824	63,700
2024-01-08	0.865	0.870	0.865	0.870	0.815	140,000
2024-01-05	0.860	0.865	0.860	0.865	0.810	73,000
2024-01-04	0.860	0.865	0.855	0.855	0.801	221,200
2024-01-03	0.865	0.865	0.865	0.865	0.810	29,900
2024-01-02	0.865	0.865	0.860	0.860	0.805	11,100
2023-12-29	0.865	0.865	0.865	0.865	0.810	43,200
2023-12-28	0.865	0.865	0.865	0.865	0.810	18,000
2023-12-27	0.850	0.865	0.850	0.860	0.805	16,000
2023-12-26	0.860	0.860	0.860	0.860	0.805	20,000
2023-12-22	0.860	0.860	0.850	0.850	0.796	36,000
2023-12-21	0.850	0.850	0.850	0.850	0.796	69,400
2023-12-19	0.855	0.855	0.855	0.855	0.801	52,800
2023-12-18	0.860	0.860	0.855	0.855	0.801	20,100
2023-12-15	0.855	0.860	0.855	0.855	0.801	29,200
2023-12-13	0.855	0.860	0.855	0.860	0.805	68,800
2023-12-12	0.875	0.875	0.860	0.860	0.805	71,400
2023-12-11	0.910	0.925	0.905	0.915	0.810	100,100
2023-12-08	0.905	0.910	0.900	0.910	0.805	196,600
2023-12-07	0.905	0.905	0.905	0.905	0.801	78,900
2023-12-06	0.910	0.910	0.905	0.905	0.801	143,900
2023-12-05	0.915	0.915	0.910	0.915	0.810	159,700
2023-12-04	0.910	0.915	0.910	0.910	0.805	97,500
2023-12-01	0.910	0.915	0.910	0.910	0.805	24,600
2023-11-30	0.920	0.930	0.910	0.910	0.805	103,800
2023-11-29	0.940	0.940	0.905	0.915	0.810	126,600
2023-11-28	0.890	0.905	0.890	0.900	0.797	88,400
2023-11-27	0.900	0.900	0.890	0.890	0.788	5,600
2023-11-24	0.900	0.900	0.900	0.900	0.797	32,500
2023-11-23	0.900	0.900	0.890	0.890	0.788	12,900
2023-11-22	0.895	0.910	0.895	0.910	0.805	84,100
2023-11-21	0.885	0.895	0.885	0.895	0.792	16,900
2023-11-20	0.885	0.895	0.885	0.885	0.783	17,900
2023-11-17	0.875	0.895	0.875	0.895	0.792	143,400
2023-11-16	0.880	0.885	0.875	0.875	0.775	103,200
2023-11-15	0.880	0.910	0.880	0.890	0.788	237,700
2023-11-14	0.865	0.960	0.865	0.910	0.805	1,671,200
2023-11-10	0.860	0.860	0.860	0.860	0.761	10,000
2023-11-09	0.865	0.865	0.860	0.860	0.761	21,100
2023-11-08	0.870	0.870	0.850	0.870	0.770	35,000
2023-11-07	0.870	0.870	0.870	0.870	0.770	300
2023-11-06	0.865	0.870	0.865	0.870	0.770	79,800
2023-11-03	0.845	0.865	0.845	0.860	0.761	19,800
2023-11-02	0.845	0.850	0.845	0.850	0.752	25,000
2023-10-30	0.840	0.840	0.840	0.840	0.744	53,000
2023-10-27	0.840	0.840	0.840	0.840	0.744	15,000

← NewerPage 12 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.