Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.520	0.520	0.515	0.515	0.515	11,900
2025-11-06	0.520	0.520	0.520	0.520	0.520	0
2025-11-05	0.520	0.520	0.520	0.520	0.520	15,900
2025-11-04	0.525	0.530	0.520	0.530	0.530	50,600
2025-11-03	0.530	0.535	0.530	0.535	0.535	3,000
2025-10-31	0.535	0.535	0.535	0.535	0.535	26,000
2025-10-30	0.530	0.530	0.530	0.530	0.530	4,000
2025-10-29	0.530	0.530	0.525	0.530	0.530	64,100
2025-10-28	0.535	0.535	0.535	0.535	0.535	8,000
2025-10-27	0.540	0.540	0.540	0.540	0.540	10,000
2025-10-24	0.540	0.540	0.540	0.540	0.540	11,000
2025-10-23	0.550	0.550	0.540	0.540	0.540	12,200
2025-10-22	0.550	0.550	0.550	0.550	0.550	0
2025-10-21	0.545	0.550	0.545	0.550	0.550	20,700
2025-10-17	0.545	0.590	0.545	0.580	0.580	127,000
2025-10-16	0.545	0.545	0.545	0.545	0.545	24,000
2025-10-15	0.540	0.545	0.540	0.545	0.545	13,000
2025-10-14	0.545	0.545	0.540	0.540	0.540	492,400
2025-10-13	0.550	0.550	0.540	0.545	0.545	64,200
2025-10-10	0.540	0.545	0.540	0.545	0.545	43,000
2025-10-09	0.545	0.550	0.545	0.550	0.550	30,200
2025-10-08	0.540	0.540	0.535	0.540	0.540	150,800
2025-10-07	0.540	0.540	0.540	0.540	0.540	0
2025-10-06	0.540	0.540	0.540	0.540	0.540	0
2025-10-03	0.540	0.540	0.540	0.540	0.540	10,000
2025-10-02	0.540	0.540	0.540	0.540	0.540	3,000
2025-10-01	0.540	0.540	0.535	0.540	0.540	21,800
2025-09-30	0.540	0.540	0.540	0.540	0.540	8,000
2025-09-29	0.550	0.550	0.550	0.550	0.550	2,000
2025-09-26	0.555	0.555	0.555	0.555	0.555	0
2025-09-25	0.545	0.555	0.545	0.555	0.555	23,600
2025-09-24	0.535	0.545	0.535	0.545	0.545	37,900
2025-09-23	0.535	0.535	0.535	0.535	0.535	4,000
2025-09-22	0.530	0.535	0.525	0.535	0.535	2,600
2025-09-19	0.525	0.535	0.525	0.535	0.535	166,000
2025-09-18	0.520	0.520	0.520	0.520	0.520	10,100
2025-09-17	0.515	0.520	0.515	0.520	0.520	4,000
2025-09-16	0.520	0.520	0.520	0.520	0.520	0
2025-09-15	0.520	0.520	0.520	0.520	0.520	0
2025-09-12	0.520	0.520	0.520	0.520	0.520	11,800
2025-09-11	0.515	0.520	0.515	0.520	0.520	3,000
2025-09-10	0.510	0.510	0.510	0.510	0.510	14,100
2025-09-09	0.510	0.510	0.510	0.510	0.510	32,000
2025-09-08	0.510	0.510	0.510	0.510	0.510	10,000
2025-09-05	0.515	0.515	0.515	0.515	0.515	0
2025-09-04	0.515	0.515	0.515	0.515	0.515	0
2025-09-03	0.515	0.515	0.515	0.515	0.515	157,000
2025-09-02	0.520	0.520	0.510	0.515	0.515	501,300
2025-09-01	0.520	0.520	0.520	0.520	0.520	0
2025-08-29	0.515	0.520	0.515	0.520	0.520	16,000
2025-08-28	0.510	0.515	0.510	0.515	0.515	5,300
2025-08-27	0.505	0.520	0.505	0.520	0.520	131,900
2025-08-26	0.500	0.505	0.500	0.505	0.505	28,400
2025-08-25	0.500	0.505	0.500	0.505	0.505	22,400
2025-08-22	0.515	0.515	0.495	0.495	0.495	35,600
2025-08-21	0.520	0.520	0.495	0.495	0.495	103,500
2025-08-20	0.525	0.525	0.525	0.525	0.525	1,000
2025-08-19	0.525	0.525	0.525	0.525	0.525	0
2025-08-18	0.530	0.530	0.525	0.525	0.525	33,700
2025-08-15	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 5 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.