Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.840	0.840	0.840	0.840	0.744	500
2023-10-25	0.865	0.865	0.865	0.865	0.766	2,000
2023-10-24	0.850	0.850	0.830	0.835	0.739	23,000
2023-10-23	0.850	0.850	0.850	0.850	0.752	1,000
2023-10-20	0.840	0.850	0.840	0.840	0.744	42,400
2023-10-19	0.845	0.860	0.845	0.860	0.761	7,600
2023-10-18	0.875	0.875	0.855	0.865	0.766	68,700
2023-10-17	0.830	0.870	0.830	0.870	0.770	50,500
2023-10-13	0.825	0.825	0.820	0.825	0.730	43,000
2023-10-12	0.835	0.835	0.825	0.825	0.730	17,000
2023-10-11	0.820	0.835	0.820	0.835	0.739	35,400
2023-10-06	0.820	0.820	0.820	0.820	0.726	11,000
2023-10-05	0.825	0.825	0.820	0.820	0.726	26,500
2023-10-04	0.815	0.820	0.815	0.820	0.726	25,500
2023-10-02	0.815	0.815	0.810	0.810	0.717	54,000
2023-09-29	0.830	0.830	0.810	0.810	0.717	24,300
2023-09-27	0.835	0.835	0.835	0.835	0.739	2,200
2023-09-26	0.835	0.835	0.835	0.835	0.739	5,200
2023-09-25	0.835	0.835	0.830	0.830	0.735	15,000
2023-09-21	0.815	0.815	0.815	0.815	0.721	13,200
2023-09-19	0.810	0.810	0.810	0.810	0.717	1,100
2023-09-18	0.810	0.810	0.810	0.810	0.717	3,400
2023-09-15	0.815	0.815	0.815	0.815	0.721	44,300
2023-09-14	0.820	0.820	0.815	0.815	0.721	31,000
2023-09-12	0.820	0.820	0.820	0.820	0.726	65,600
2023-09-11	0.820	0.820	0.820	0.820	0.726	13,100
2023-09-08	0.820	0.830	0.820	0.830	0.735	10,100
2023-09-07	0.835	0.835	0.830	0.830	0.735	19,000
2023-09-06	0.830	0.830	0.830	0.830	0.735	25,200
2023-09-05	0.830	0.835	0.830	0.835	0.739	44,200
2023-09-04	0.830	0.835	0.825	0.835	0.739	33,300
2023-09-01	0.820	0.830	0.820	0.820	0.726	4,800
2023-08-30	0.830	0.830	0.830	0.830	0.735	18,100
2023-08-29	0.810	0.830	0.810	0.830	0.735	42,500
2023-08-28	0.805	0.820	0.805	0.820	0.726	15,600
2023-08-25	0.815	0.815	0.805	0.805	0.713	33,500
2023-08-24	0.820	0.830	0.810	0.830	0.735	55,600
2023-08-23	0.800	0.815	0.795	0.815	0.721	263,500
2023-08-22	0.780	0.780	0.780	0.780	0.690	45,000
2023-08-21	0.775	0.780	0.770	0.780	0.690	15,600
2023-08-18	0.775	0.775	0.770	0.770	0.682	24,000
2023-08-17	0.775	0.775	0.775	0.775	0.686	20,000
2023-08-16	0.775	0.775	0.770	0.770	0.682	20,200
2023-08-11	0.770	0.775	0.770	0.775	0.686	5,500
2023-08-08	0.770	0.770	0.770	0.770	0.682	27,000
2023-08-07	0.775	0.775	0.770	0.770	0.682	47,000
2023-08-04	0.770	0.775	0.770	0.775	0.686	23,000
2023-08-03	0.770	0.775	0.770	0.775	0.686	5,000
2023-08-02	0.765	0.770	0.765	0.770	0.682	15,600
2023-08-01	0.765	0.770	0.765	0.770	0.682	9,600
2023-07-31	0.770	0.770	0.765	0.765	0.677	28,200
2023-07-28	0.765	0.765	0.765	0.765	0.677	10,500
2023-07-27	0.770	0.770	0.765	0.765	0.677	57,000
2023-07-25	0.765	0.770	0.765	0.770	0.682	6,600
2023-07-21	0.770	0.770	0.765	0.765	0.677	30,000
2023-07-14	0.765	0.770	0.765	0.770	0.682	20,100
2023-07-13	0.765	0.765	0.765	0.765	0.677	14,500
2023-07-11	0.760	0.760	0.760	0.760	0.673	10,000
2023-07-07	0.765	0.765	0.760	0.765	0.677	27,900
2023-07-06	0.765	0.765	0.765	0.765	0.677	8,300

← NewerPage 13 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.