Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.555	0.555	0.555	0.555	0.555	0
2026-04-29	0.555	0.555	0.555	0.555	0.555	200
2026-04-28	0.550	0.555	0.550	0.555	0.555	10,100
2026-04-27	0.555	0.555	0.555	0.555	0.555	0
2026-04-24	0.555	0.555	0.555	0.555	0.555	600
2026-04-23	0.560	0.560	0.560	0.560	0.560	0
2026-04-22	0.575	0.575	0.560	0.560	0.560	79,000
2026-04-21	0.550	0.570	0.550	0.560	0.560	13,500
2026-04-20	0.530	0.530	0.530	0.530	0.530	7,000
2026-04-17	0.530	0.540	0.530	0.530	0.530	18,700
2026-04-16	0.525	0.530	0.525	0.525	0.525	2,300
2026-04-15	0.570	0.570	0.535	0.560	0.560	26,700
2026-04-14	0.535	0.535	0.535	0.535	0.535	600
2026-04-13	0.535	0.535	0.525	0.530	0.530	17,100
2026-04-10	0.560	0.560	0.530	0.530	0.530	40,100
2026-04-09	0.570	0.570	0.565	0.565	0.565	9,900
2026-04-08	0.570	0.570	0.570	0.570	0.570	17,900
2026-04-07	0.575	0.600	0.575	0.600	0.600	400,100
2026-04-06	0.615	0.615	0.615	0.615	0.615	0
2026-04-03	0.615	0.615	0.615	0.615	0.615	0
2026-04-02	0.615	0.615	0.615	0.615	0.615	0
2026-04-01	0.615	0.615	0.615	0.615	0.615	0
2026-03-31	0.655	0.655	0.615	0.615	0.615	6,800
2026-03-30	0.610	0.610	0.610	0.610	0.610	26,100
2026-03-27	0.610	0.610	0.610	0.610	0.610	15,000
2026-03-26	0.600	0.600	0.600	0.600	0.600	18,900
2026-03-25	0.595	0.595	0.595	0.595	0.595	1,000
2026-03-24	0.600	0.610	0.600	0.600	0.600	118,000
2026-03-20	0.655	0.655	0.655	0.655	0.655	0
2026-03-19	0.610	0.655	0.610	0.655	0.655	9,100
2026-03-18	0.585	0.585	0.585	0.585	0.585	10,000
2026-03-17	0.580	0.580	0.580	0.580	0.580	0
2026-03-16	0.580	0.580	0.580	0.580	0.580	5,100
2026-03-13	0.575	0.575	0.575	0.575	0.575	14,000
2026-03-12	0.570	0.570	0.570	0.570	0.570	26,000
2026-03-11	0.570	0.650	0.570	0.650	0.650	20,100
2026-03-10	0.570	0.570	0.570	0.570	0.570	8,300
2026-03-09	0.630	0.630	0.535	0.565	0.565	115,900
2026-03-06	0.625	0.625	0.625	0.625	0.625	18,000
2026-03-05	0.625	0.625	0.625	0.625	0.625	10,900
2026-03-04	0.625	0.630	0.625	0.630	0.630	82,000
2026-03-03	0.625	0.625	0.625	0.625	0.625	4,500
2026-03-02	0.650	0.650	0.650	0.650	0.650	82,000
2026-02-27	0.650	0.655	0.650	0.655	0.655	37,000
2026-02-26	0.650	0.650	0.650	0.650	0.650	5,000
2026-02-25	0.660	0.660	0.660	0.660	0.660	0
2026-02-24	0.660	0.660	0.660	0.660	0.660	10,000
2026-02-23	0.655	0.655	0.650	0.655	0.655	28,000
2026-02-20	0.655	0.655	0.655	0.655	0.655	17,000
2026-02-19	0.680	0.680	0.680	0.680	0.680	200
2026-02-16	0.660	0.680	0.660	0.660	0.660	165,400
2026-02-13	0.680	0.680	0.655	0.655	0.655	10,500
2026-02-12	0.680	0.680	0.650	0.650	0.650	12,100
2026-02-11	0.680	0.680	0.680	0.680	0.680	80,000
2026-02-10	0.665	0.690	0.665	0.690	0.690	14,100
2026-02-09	0.670	0.670	0.665	0.665	0.665	235,400
2026-02-06	0.670	0.670	0.665	0.665	0.665	100,200
2026-02-05	0.680	0.685	0.670	0.670	0.670	316,100
2026-02-04	0.660	0.695	0.660	0.680	0.680	78,600
2026-02-03	0.670	0.670	0.650	0.655	0.655	149,200

← NewerPage 3 of 19 · 1,117 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.