Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	0.770	0.770	0.765	0.765	0.677	10,000
2023-02-14	0.770	0.790	0.765	0.790	0.699	26,000
2023-02-13	0.765	0.780	0.765	0.765	0.677	174,900
2023-02-10	0.765	0.770	0.765	0.765	0.677	60,000
2023-02-09	0.770	0.770	0.770	0.770	0.682	12,200
2023-02-08	0.770	0.770	0.770	0.770	0.682	8,500
2023-02-07	0.795	0.795	0.790	0.790	0.699	3,000
2023-02-03	0.805	0.805	0.800	0.800	0.708	4,200
2023-01-31	0.795	0.795	0.795	0.795	0.704	9,000
2023-01-30	0.790	0.790	0.790	0.790	0.699	2,000
2023-01-27	0.770	0.795	0.770	0.790	0.699	4,100
2023-01-26	0.770	0.770	0.765	0.765	0.677	100,000
2023-01-25	0.810	0.810	0.810	0.810	0.717	2,000
2023-01-20	0.755	0.780	0.755	0.780	0.690	23,300
2023-01-18	0.795	0.795	0.785	0.785	0.695	27,600
2023-01-17	0.775	0.805	0.770	0.805	0.713	265,300
2023-01-16	0.770	0.780	0.770	0.775	0.686	14,300
2023-01-12	0.775	0.785	0.775	0.780	0.690	80,200
2023-01-11	0.775	0.775	0.775	0.775	0.686	654,000
2023-01-10	0.760	0.775	0.760	0.775	0.686	52,000
2023-01-09	0.740	0.765	0.740	0.765	0.677	7,100
2023-01-06	0.765	0.765	0.765	0.765	0.677	100
2023-01-05	0.755	0.775	0.755	0.775	0.686	545,500
2023-01-04	0.730	0.750	0.730	0.750	0.664	413,000
2023-01-03	0.730	0.730	0.725	0.725	0.642	12,800
2022-12-29	0.730	0.730	0.730	0.730	0.646	400
2022-12-28	0.730	0.740	0.730	0.730	0.646	25,200
2022-12-23	0.725	0.725	0.725	0.725	0.642	7,100
2022-12-22	0.720	0.720	0.720	0.720	0.637	3,000
2022-12-21	0.720	0.725	0.720	0.725	0.642	54,400
2022-12-20	0.725	0.725	0.725	0.725	0.642	15,000
2022-12-19	0.725	0.725	0.725	0.725	0.642	1,800
2022-12-16	0.740	0.745	0.740	0.745	0.659	20,000
2022-12-15	0.745	0.745	0.745	0.745	0.659	6,300
2022-12-14	0.745	0.745	0.745	0.745	0.659	24,000
2022-12-13	0.740	0.740	0.740	0.740	0.655	10,000
2022-12-12	0.735	0.740	0.735	0.740	0.655	1,700
2022-12-08	0.735	0.735	0.735	0.735	0.651	19,800
2022-12-07	0.750	0.750	0.735	0.735	0.651	23,000
2022-12-06	0.745	0.750	0.745	0.745	0.659	21,400
2022-12-05	0.770	0.770	0.770	0.770	0.646	2,000
2022-12-02	0.785	0.785	0.765	0.765	0.642	31,300
2022-12-01	0.765	0.765	0.765	0.765	0.642	1,000
2022-11-30	0.785	0.785	0.755	0.765	0.642	24,100
2022-11-29	0.785	0.785	0.785	0.785	0.659	2,000
2022-11-24	0.790	0.790	0.780	0.790	0.663	62,600
2022-11-23	0.785	0.785	0.780	0.785	0.659	16,500
2022-11-22	0.775	0.775	0.775	0.775	0.650	10,200
2022-11-21	0.745	0.745	0.745	0.745	0.625	14,500
2022-11-17	0.750	0.750	0.745	0.750	0.629	21,500
2022-11-16	0.760	0.760	0.750	0.750	0.629	25,000
2022-11-15	0.760	0.765	0.755	0.755	0.634	6,200
2022-11-14	0.750	0.750	0.750	0.750	0.629	1,500
2022-11-10	0.765	0.765	0.765	0.765	0.642	2,000
2022-11-09	0.765	0.765	0.765	0.765	0.642	3,000
2022-11-08	0.745	0.745	0.745	0.745	0.625	3,400
2022-11-07	0.745	0.745	0.745	0.745	0.625	11,800
2022-11-01	0.760	0.760	0.745	0.745	0.625	6,200
2022-10-31	0.760	0.760	0.760	0.760	0.638	5,200
2022-10-28	0.760	0.760	0.760	0.760	0.638	5,000

← NewerPage 15 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.