Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.765	0.765	0.760	0.765	0.642	4,100
2022-07-01	0.770	0.775	0.765	0.765	0.642	35,300
2022-06-30	0.770	0.770	0.770	0.770	0.646	11,000
2022-06-27	0.780	0.780	0.770	0.770	0.646	24,700
2022-06-24	0.770	0.770	0.770	0.770	0.646	2,000
2022-06-23	0.755	0.770	0.755	0.770	0.646	20,800
2022-06-22	0.770	0.770	0.770	0.770	0.646	33,800
2022-06-21	0.800	0.800	0.760	0.760	0.638	29,100
2022-06-20	0.800	0.800	0.800	0.800	0.671	6,300
2022-06-17	0.795	0.795	0.760	0.790	0.663	83,400
2022-06-16	0.800	0.800	0.795	0.795	0.667	27,300
2022-06-15	0.805	0.805	0.795	0.795	0.667	56,300
2022-06-14	0.805	0.805	0.800	0.800	0.671	2,200
2022-06-13	0.805	0.805	0.800	0.805	0.676	10,000
2022-06-09	0.805	0.805	0.805	0.805	0.676	1,000
2022-06-08	0.805	0.805	0.800	0.800	0.671	139,000
2022-06-07	0.810	0.810	0.805	0.805	0.676	68,600
2022-06-03	0.810	0.810	0.810	0.810	0.680	5,000
2022-06-02	0.805	0.805	0.805	0.805	0.676	3,000
2022-06-01	0.820	0.820	0.805	0.805	0.676	5,000
2022-05-31	0.820	0.820	0.820	0.820	0.688	7,600
2022-05-30	0.830	0.830	0.815	0.820	0.688	15,800
2022-05-26	0.825	0.835	0.810	0.835	0.701	76,200
2022-05-25	0.820	0.820	0.820	0.820	0.688	2,000
2022-05-24	0.820	0.820	0.820	0.820	0.688	2,200
2022-05-23	0.815	0.815	0.815	0.815	0.684	4,000
2022-05-20	0.830	0.830	0.820	0.820	0.688	23,800
2022-05-19	0.800	0.800	0.800	0.800	0.671	20,000
2022-05-18	0.840	0.840	0.830	0.830	0.697	11,100
2022-05-17	0.830	0.830	0.830	0.830	0.697	100
2022-05-13	0.840	0.840	0.800	0.825	0.692	1,301,400
2022-05-12	0.820	0.820	0.820	0.820	0.688	5,000
2022-05-10	0.835	0.835	0.830	0.835	0.701	33,000
2022-05-09	0.840	0.840	0.835	0.835	0.701	16,300
2022-05-06	0.830	0.835	0.830	0.835	0.701	6,300
2022-05-05	0.845	0.850	0.845	0.850	0.713	4,000
2022-04-29	0.855	0.855	0.855	0.855	0.718	20,000
2022-04-28	0.855	0.855	0.855	0.855	0.718	25,000
2022-04-26	0.855	0.855	0.840	0.855	0.718	35,100
2022-04-25	0.850	0.850	0.845	0.845	0.709	3,100
2022-04-14	0.845	0.845	0.845	0.845	0.709	100
2022-04-11	0.845	0.845	0.845	0.845	0.709	5,900
2022-04-08	0.840	0.845	0.840	0.845	0.709	9,300
2022-04-07	0.830	0.835	0.825	0.835	0.701	17,400
2022-04-06	0.830	0.835	0.830	0.830	0.697	22,000
2022-04-05	0.825	0.825	0.825	0.825	0.692	10,200
2022-04-04	0.825	0.825	0.825	0.825	0.692	63,800
2022-04-01	0.825	0.825	0.825	0.825	0.692	2,000
2022-03-30	0.820	0.825	0.820	0.820	0.688	22,200
2022-03-28	0.825	0.825	0.820	0.820	0.688	11,800
2022-03-25	0.820	0.825	0.820	0.825	0.692	7,800
2022-03-24	0.820	0.820	0.820	0.820	0.688	900
2022-03-23	0.805	0.820	0.805	0.820	0.688	16,500
2022-03-22	0.810	0.810	0.810	0.810	0.680	9,500
2022-03-21	0.810	0.810	0.810	0.810	0.680	7,000
2022-03-18	0.810	0.815	0.810	0.810	0.680	23,200
2022-03-17	0.810	0.810	0.810	0.810	0.680	14,000
2022-03-16	0.805	0.810	0.800	0.810	0.680	18,900
2022-03-15	0.810	0.810	0.805	0.805	0.676	170,500
2022-03-14	0.815	0.815	0.815	0.815	0.684	2,200

← NewerPage 17 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.