Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	0.760	0.760	0.760	0.760	0.638	18,000
2022-10-26	0.755	0.755	0.755	0.755	0.634	4,400
2022-10-25	0.740	0.740	0.730	0.730	0.613	10,700
2022-10-21	0.760	0.760	0.760	0.760	0.638	10,000
2022-10-19	0.780	0.780	0.780	0.780	0.655	1,000
2022-10-18	0.740	0.775	0.735	0.775	0.650	7,800
2022-10-17	0.745	0.745	0.745	0.745	0.625	13,500
2022-10-13	0.745	0.745	0.745	0.745	0.625	5,000
2022-10-12	0.755	0.755	0.755	0.755	0.634	3,000
2022-10-11	0.750	0.750	0.745	0.750	0.629	7,500
2022-10-07	0.750	0.750	0.750	0.750	0.629	2,200
2022-10-06	0.750	0.750	0.750	0.750	0.629	1,000
2022-10-05	0.780	0.790	0.780	0.790	0.663	10,000
2022-10-04	0.760	0.760	0.760	0.760	0.638	6,000
2022-09-30	0.750	0.760	0.750	0.760	0.638	6,000
2022-09-28	0.755	0.760	0.750	0.760	0.638	22,600
2022-09-23	0.780	0.790	0.770	0.770	0.646	26,200
2022-09-22	0.750	0.750	0.750	0.750	0.629	7,000
2022-09-21	0.755	0.760	0.750	0.750	0.629	6,300
2022-09-20	0.760	0.760	0.750	0.750	0.629	10,000
2022-09-19	0.755	0.765	0.755	0.760	0.638	12,700
2022-09-15	0.755	0.765	0.755	0.760	0.638	36,300
2022-09-13	0.755	0.760	0.755	0.760	0.638	13,000
2022-09-12	0.760	0.760	0.755	0.755	0.634	70,000
2022-09-08	0.755	0.755	0.755	0.755	0.634	23,000
2022-09-07	0.755	0.755	0.755	0.755	0.634	5,000
2022-09-06	0.770	0.770	0.770	0.770	0.646	100
2022-09-02	0.765	0.765	0.765	0.765	0.642	23,000
2022-09-01	0.765	0.765	0.765	0.765	0.642	6,300
2022-08-30	0.760	0.760	0.760	0.760	0.638	8,000
2022-08-26	0.760	0.760	0.760	0.760	0.638	2,100
2022-08-25	0.760	0.760	0.760	0.760	0.638	1,000
2022-08-23	0.765	0.765	0.760	0.760	0.638	15,200
2022-08-22	0.775	0.775	0.760	0.760	0.638	19,800
2022-08-19	0.760	0.800	0.760	0.800	0.671	35,200
2022-08-18	0.755	0.755	0.755	0.755	0.634	1,000
2022-08-17	0.760	0.770	0.760	0.770	0.646	17,000
2022-08-16	0.755	0.765	0.755	0.760	0.638	118,100
2022-08-15	0.760	0.765	0.760	0.760	0.638	58,900
2022-08-12	0.760	0.760	0.760	0.760	0.638	15,000
2022-08-10	0.760	0.760	0.750	0.760	0.638	41,300
2022-08-08	0.750	0.760	0.750	0.760	0.638	14,500
2022-08-05	0.750	0.760	0.750	0.750	0.629	45,800
2022-08-04	0.750	0.760	0.750	0.760	0.638	27,800
2022-08-02	0.750	0.750	0.750	0.750	0.629	100
2022-08-01	0.760	0.760	0.750	0.750	0.629	28,100
2022-07-29	0.750	0.760	0.750	0.760	0.638	25,700
2022-07-28	0.750	0.750	0.750	0.750	0.629	5,000
2022-07-25	0.740	0.740	0.740	0.740	0.621	5,000
2022-07-22	0.735	0.735	0.735	0.735	0.617	5,000
2022-07-20	0.760	0.760	0.760	0.760	0.638	15,100
2022-07-19	0.735	0.755	0.735	0.755	0.634	11,900
2022-07-18	0.735	0.735	0.735	0.735	0.617	3,800
2022-07-15	0.735	0.735	0.735	0.735	0.617	3,700
2022-07-14	0.750	0.750	0.735	0.735	0.617	15,000
2022-07-13	0.750	0.750	0.750	0.750	0.629	8,000
2022-07-12	0.750	0.750	0.750	0.750	0.629	500
2022-07-08	0.760	0.760	0.750	0.760	0.638	28,900
2022-07-07	0.750	0.750	0.750	0.750	0.629	4,600
2022-07-06	0.760	0.760	0.750	0.750	0.629	52,700

← NewerPage 16 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.