Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.765	0.765	0.765	0.765	0.677	8,300
2023-07-05	0.765	0.765	0.760	0.760	0.673	5,000
2023-07-03	0.770	0.780	0.760	0.780	0.690	7,800
2023-06-28	0.760	0.760	0.755	0.755	0.668	10,000
2023-06-26	0.765	0.765	0.765	0.765	0.677	5,000
2023-06-23	0.765	0.770	0.760	0.770	0.682	10,100
2023-06-22	0.765	0.765	0.760	0.760	0.673	10,000
2023-06-21	0.760	0.760	0.760	0.760	0.673	100
2023-06-20	0.760	0.760	0.760	0.760	0.673	15,300
2023-06-16	0.760	0.760	0.760	0.760	0.673	1,000
2023-06-12	0.755	0.755	0.755	0.755	0.668	3,000
2023-06-09	0.775	0.785	0.775	0.785	0.695	6,800
2023-06-08	0.765	0.780	0.765	0.780	0.690	80,100
2023-06-02	0.755	0.765	0.755	0.765	0.677	12,500
2023-05-31	0.755	0.755	0.755	0.755	0.668	134,900
2023-05-25	0.755	0.755	0.755	0.755	0.668	4,000
2023-05-24	0.755	0.755	0.755	0.755	0.668	3,500
2023-05-23	0.755	0.755	0.755	0.755	0.668	121,800
2023-05-22	0.755	0.755	0.755	0.755	0.668	40,000
2023-05-19	0.755	0.755	0.755	0.755	0.668	38,000
2023-05-18	0.755	0.755	0.755	0.755	0.668	13,500
2023-05-17	0.750	0.760	0.750	0.755	0.668	55,300
2023-05-16	0.760	0.760	0.760	0.760	0.673	9,700
2023-05-15	0.750	0.765	0.750	0.760	0.673	32,500
2023-05-12	0.755	0.755	0.755	0.755	0.668	23,100
2023-05-10	0.755	0.755	0.755	0.755	0.668	82,000
2023-05-08	0.745	0.745	0.745	0.745	0.659	1,000
2023-05-03	0.750	0.750	0.750	0.750	0.664	53,000
2023-05-02	0.750	0.750	0.750	0.750	0.664	11,700
2023-04-28	0.755	0.755	0.750	0.750	0.664	32,100
2023-04-26	0.750	0.750	0.750	0.750	0.664	4,600
2023-04-25	0.760	0.760	0.760	0.760	0.673	1,300
2023-04-18	0.750	0.760	0.750	0.760	0.673	3,200
2023-04-14	0.760	0.760	0.760	0.760	0.673	3,400
2023-04-13	0.760	0.760	0.760	0.760	0.673	1,400
2023-04-12	0.760	0.760	0.760	0.760	0.673	1,800
2023-04-11	0.755	0.755	0.755	0.755	0.668	2,000
2023-04-10	0.750	0.750	0.750	0.750	0.664	2,000
2023-04-06	0.760	0.760	0.760	0.760	0.673	2,000
2023-04-05	0.775	0.775	0.775	0.775	0.686	6,900
2023-04-03	0.755	0.755	0.755	0.755	0.668	6,000
2023-03-30	0.745	0.780	0.745	0.780	0.690	500
2023-03-29	0.740	0.740	0.740	0.740	0.655	1,000
2023-03-28	0.770	0.770	0.770	0.770	0.682	1,200
2023-03-23	0.770	0.770	0.770	0.770	0.682	1,200
2023-03-21	0.780	0.780	0.780	0.780	0.690	1,100
2023-03-20	0.785	0.785	0.785	0.785	0.695	1,000
2023-03-16	0.755	0.755	0.755	0.755	0.668	10,200
2023-03-15	0.755	0.755	0.755	0.755	0.668	4,800
2023-03-14	0.755	0.770	0.755	0.770	0.682	2,500
2023-03-09	0.760	0.760	0.750	0.750	0.664	10,200
2023-03-07	0.760	0.760	0.750	0.750	0.664	36,600
2023-03-03	0.755	0.755	0.755	0.755	0.668	13,100
2023-02-28	0.750	0.765	0.750	0.760	0.673	9,000
2023-02-27	0.760	0.760	0.755	0.755	0.668	52,900
2023-02-24	0.760	0.765	0.760	0.765	0.677	21,300
2023-02-22	0.760	0.765	0.760	0.760	0.673	10,000
2023-02-21	0.765	0.765	0.765	0.765	0.677	38,000
2023-02-20	0.770	0.770	0.765	0.765	0.677	9,000
2023-02-16	0.770	0.770	0.765	0.765	0.677	15,600

← NewerPage 14 of 19 · 1,118 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.