Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.535	0.535	0.535	0.535	0.535	0
2026-07-22	0.535	0.535	0.535	0.535	0.535	16,600
2026-07-21	0.535	0.535	0.535	0.535	0.535	0
2026-07-20	0.535	0.535	0.535	0.535	0.535	300
2026-07-17	0.535	0.535	0.535	0.535	0.535	2,500
2026-07-16	0.530	0.530	0.530	0.530	0.530	0
2026-07-15	0.530	0.530	0.530	0.530	0.530	10,900
2026-07-14	0.540	0.540	0.530	0.530	0.530	18,300
2026-07-13	0.530	0.550	0.530	0.550	0.550	26,100
2026-07-10	0.530	0.530	0.530	0.530	0.530	7,200
2026-07-09	0.535	0.535	0.530	0.530	0.530	13,000
2026-07-08	0.530	0.530	0.530	0.530	0.530	2,000
2026-07-07	0.530	0.530	0.530	0.530	0.530	0
2026-07-06	0.530	0.530	0.530	0.530	0.530	0
2026-07-03	0.530	0.530	0.530	0.530	0.530	6,400
2026-07-02	0.545	0.545	0.540	0.540	0.540	6,000
2026-07-01	0.545	0.550	0.545	0.550	0.550	10,000
2026-06-30	0.580	0.580	0.580	0.580	0.580	0
2026-06-29	0.580	0.580	0.580	0.580	0.580	2,000
2026-06-26	0.560	0.560	0.545	0.550	0.550	56,700
2026-06-25	0.565	0.565	0.560	0.560	0.560	35,000
2026-06-24	0.570	0.570	0.570	0.570	0.570	0
2026-06-23	0.570	0.570	0.565	0.570	0.570	45,000
2026-06-22	0.570	0.570	0.570	0.570	0.570	33,900
2026-06-19	0.575	0.575	0.575	0.575	0.575	0
2026-06-18	0.580	0.580	0.575	0.575	0.575	6,000
2026-06-17	0.580	0.580	0.580	0.580	0.580	0
2026-06-16	0.580	0.580	0.580	0.580	0.580	5,900
2026-06-15	0.580	0.590	0.580	0.580	0.580	14,000
2026-06-12	0.580	0.580	0.580	0.580	0.580	0
2026-06-11	0.580	0.580	0.580	0.580	0.580	9,100
2026-06-10	0.570	0.570	0.570	0.570	0.570	1,500
2026-06-09	0.600	0.600	0.580	0.580	0.580	14,000
2026-06-08	0.590	0.595	0.575	0.575	0.575	12,600
2026-06-05	0.590	0.590	0.590	0.590	0.590	0
2026-06-04	0.590	0.590	0.590	0.590	0.590	5,000
2026-06-03	0.575	0.575	0.575	0.575	0.575	51,400
2026-06-02	0.585	0.585	0.585	0.585	0.585	0
2026-06-01	0.585	0.585	0.585	0.585	0.585	0
2026-05-29	0.585	0.585	0.585	0.585	0.585	0
2026-05-28	0.585	0.585	0.585	0.585	0.585	2,600
2026-05-27	0.585	0.585	0.585	0.585	0.585	0
2026-05-26	0.590	0.590	0.585	0.585	0.585	80,500
2026-05-25	0.590	0.590	0.590	0.590	0.590	2,500
2026-05-22	0.565	0.600	0.565	0.600	0.600	6,800
2026-05-21	0.590	0.590	0.575	0.575	0.575	1,100
2026-05-20	0.565	0.565	0.565	0.565	0.565	11,000
2026-05-19	0.590	0.590	0.560	0.560	0.560	44,800
2026-05-18	0.580	0.585	0.580	0.585	0.585	31,000
2026-05-15	0.575	0.575	0.575	0.575	0.575	4,000
2026-05-14	0.580	0.580	0.580	0.580	0.580	13,000
2026-05-13	0.580	0.580	0.580	0.580	0.580	19,400
2026-05-12	0.580	0.580	0.580	0.580	0.580	65,400
2026-05-11	0.580	0.580	0.580	0.580	0.580	0
2026-05-08	0.580	0.580	0.580	0.580	0.580	66,000
2026-05-07	0.585	0.585	0.570	0.575	0.575	110,000
2026-05-06	0.555	0.570	0.555	0.570	0.570	29,000
2026-05-05	0.555	0.555	0.555	0.555	0.555	0
2026-05-04	0.555	0.555	0.555	0.555	0.555	0
2026-05-01	0.555	0.555	0.555	0.555	0.555	0

← NewerPage 2 of 5 · 254 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.