Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.670	0.675	0.670	0.670	0.670	54,600
2026-01-29	0.670	0.675	0.670	0.670	0.670	82,000
2026-01-28	0.670	0.675	0.665	0.675	0.675	571,900
2026-01-27	0.670	0.670	0.670	0.670	0.670	79,200
2026-01-26	0.670	0.680	0.670	0.670	0.670	141,900
2026-01-23	0.650	0.660	0.650	0.660	0.660	320,900
2026-01-22	0.630	0.640	0.630	0.640	0.640	165,600
2026-01-21	0.630	0.635	0.630	0.630	0.630	86,900
2026-01-20	0.645	0.655	0.630	0.630	0.630	157,100
2026-01-19	0.590	0.590	0.590	0.590	0.590	215,400
2026-01-16	0.575	0.590	0.575	0.590	0.590	160,800
2026-01-15	0.570	0.575	0.570	0.570	0.570	32,600
2026-01-14	0.575	0.580	0.570	0.570	0.570	28,000
2026-01-13	0.565	0.565	0.565	0.565	0.565	1,000
2026-01-12	0.575	0.575	0.565	0.565	0.565	50,600
2026-01-09	0.560	0.560	0.560	0.560	0.560	10,000
2026-01-08	0.570	0.580	0.560	0.560	0.560	52,500
2026-01-07	0.575	0.575	0.570	0.570	0.570	10,600
2026-01-06	0.565	0.570	0.565	0.570	0.570	18,000
2026-01-05	0.565	0.565	0.565	0.565	0.565	28,000
2026-01-02	0.565	0.570	0.565	0.570	0.570	25,000
2026-01-01	0.560	0.560	0.560	0.560	0.560	0
2025-12-31	0.565	0.565	0.560	0.560	0.560	30,400
2025-12-30	0.565	0.565	0.565	0.565	0.565	1,100
2025-12-29	0.565	0.565	0.565	0.565	0.565	0
2025-12-26	0.555	0.565	0.555	0.565	0.565	7,600
2025-12-25	0.555	0.555	0.555	0.555	0.555	0
2025-12-24	0.555	0.555	0.555	0.555	0.555	13,300
2025-12-23	0.560	0.560	0.555	0.555	0.555	59,900
2025-12-22	0.560	0.560	0.555	0.555	0.555	13,900
2025-12-19	0.555	0.555	0.555	0.555	0.555	45,300
2025-12-18	0.550	0.560	0.550	0.560	0.560	29,800
2025-12-17	0.550	0.550	0.550	0.550	0.550	0
2025-12-16	0.545	0.550	0.545	0.550	0.550	75,000
2025-12-15	0.545	0.545	0.540	0.540	0.540	49,900
2025-12-12	0.540	0.545	0.540	0.545	0.545	39,100
2025-12-11	0.525	0.555	0.525	0.540	0.540	310,400
2025-12-10	0.550	0.550	0.550	0.550	0.550	40,000
2025-12-09	0.550	0.560	0.540	0.550	0.550	43,500
2025-12-08	0.530	0.550	0.530	0.550	0.550	22,000
2025-12-05	0.520	0.520	0.515	0.515	0.515	58,700
2025-12-04	0.545	0.555	0.530	0.530	0.530	52,700
2025-12-03	0.565	0.565	0.555	0.555	0.555	10,900
2025-12-02	0.555	0.580	0.555	0.560	0.560	2,024,900
2025-12-01	0.515	0.550	0.515	0.550	0.550	1,976,200
2025-11-28	0.515	0.515	0.515	0.515	0.515	6,300
2025-11-27	0.525	0.525	0.515	0.515	0.515	50,200
2025-11-26	0.520	0.520	0.515	0.520	0.520	46,200
2025-11-25	0.515	0.525	0.515	0.520	0.520	36,000
2025-11-24	0.520	0.525	0.510	0.520	0.520	220,300
2025-11-21	0.520	0.520	0.520	0.520	0.520	0
2025-11-20	0.510	0.520	0.510	0.520	0.520	229,200
2025-11-19	0.505	0.505	0.500	0.500	0.500	10,200
2025-11-18	0.510	0.510	0.500	0.510	0.510	22,600
2025-11-17	0.515	0.515	0.510	0.515	0.515	96,900
2025-11-14	0.515	0.515	0.515	0.515	0.515	0
2025-11-13	0.515	0.515	0.515	0.515	0.515	17,900
2025-11-12	0.515	0.525	0.515	0.515	0.515	37,900
2025-11-11	0.515	0.515	0.515	0.515	0.515	23,500
2025-11-10	0.515	0.525	0.515	0.525	0.525	62,100

← NewerPage 4 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.