Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.540	0.540	0.530	0.530	0.530	27,900
2025-08-13	0.530	0.530	0.530	0.530	0.530	36,000
2025-08-12	0.530	0.545	0.525	0.545	0.545	31,700
2025-08-11	0.540	0.550	0.530	0.550	0.550	69,500
2025-08-08	0.545	0.545	0.545	0.545	0.545	100
2025-08-07	0.545	0.545	0.545	0.545	0.545	0
2025-08-06	0.590	0.590	0.540	0.545	0.545	33,000
2025-08-05	0.550	0.575	0.545	0.575	0.575	28,200
2025-08-04	0.560	0.560	0.560	0.560	0.560	0
2025-08-01	0.550	0.560	0.550	0.560	0.560	30,000
2025-07-31	0.560	0.560	0.560	0.560	0.560	6,100
2025-07-30	0.550	0.550	0.550	0.550	0.550	6,000
2025-07-29	0.560	0.560	0.560	0.560	0.560	56,000
2025-07-28	0.560	0.560	0.560	0.560	0.560	14,500
2025-07-25	0.560	0.560	0.550	0.560	0.560	97,700
2025-07-24	0.580	0.580	0.560	0.560	0.560	26,500
2025-07-23	0.550	0.565	0.550	0.565	0.565	29,000
2025-07-22	0.560	0.585	0.550	0.550	0.550	212,600
2025-07-21	0.570	0.585	0.565	0.565	0.565	52,000
2025-07-18	0.590	0.590	0.590	0.590	0.590	0
2025-07-17	0.590	0.590	0.590	0.590	0.590	5,000
2025-07-16	0.590	0.590	0.590	0.590	0.590	10,000
2025-07-15	0.590	0.590	0.590	0.590	0.590	400
2025-07-14	0.570	0.600	0.570	0.595	0.595	2,400
2025-07-11	0.585	0.600	0.585	0.600	0.600	44,600
2025-07-10	0.590	0.590	0.590	0.590	0.590	800
2025-07-09	0.590	0.590	0.590	0.590	0.590	0
2025-07-08	0.590	0.590	0.590	0.590	0.590	0
2025-07-07	0.590	0.590	0.570	0.590	0.590	9,500
2025-07-04	0.595	0.595	0.560	0.560	0.560	25,500
2025-07-03	0.550	0.600	0.550	0.600	0.600	3,000
2025-07-02	0.560	0.560	0.550	0.550	0.550	16,000
2025-07-01	0.560	0.560	0.555	0.560	0.560	42,300
2025-06-30	0.560	0.560	0.560	0.560	0.560	0
2025-06-26	0.560	0.610	0.555	0.560	0.560	41,700
2025-06-25	0.550	0.580	0.540	0.580	0.580	95,700
2025-06-24	0.565	0.565	0.565	0.565	0.565	13,000
2025-06-23	0.565	0.575	0.550	0.560	0.560	122,900
2025-06-20	0.575	0.575	0.575	0.575	0.575	500
2025-06-19	0.580	0.580	0.580	0.580	0.580	6,000
2025-06-18	0.580	0.580	0.580	0.580	0.580	200
2025-06-17	0.585	0.585	0.585	0.585	0.585	0
2025-06-16	0.585	0.585	0.585	0.585	0.585	0
2025-06-13	0.585	0.585	0.585	0.585	0.585	18,700
2025-06-12	0.590	0.590	0.590	0.590	0.590	0
2025-06-11	0.590	0.590	0.590	0.590	0.590	0
2025-06-10	0.590	0.590	0.590	0.590	0.590	0
2025-06-09	0.595	0.595	0.590	0.590	0.590	11,500
2025-06-06	0.600	0.600	0.600	0.600	0.580	500
2025-06-05	0.600	0.600	0.600	0.600	0.580	26,300
2025-06-04	0.600	0.600	0.600	0.600	0.580	3,800
2025-05-29	0.610	0.615	0.600	0.610	0.590	50,200
2025-05-27	0.630	0.630	0.600	0.620	0.599	27,800
2025-05-26	0.620	0.635	0.620	0.630	0.609	67,200
2025-05-23	0.590	0.610	0.590	0.605	0.585	66,600
2025-05-22	0.575	0.585	0.575	0.585	0.566	40,800
2025-05-21	0.565	0.575	0.565	0.570	0.551	20,200
2025-05-20	0.570	0.570	0.570	0.570	0.551	3,200
2025-05-16	0.570	0.575	0.570	0.575	0.556	33,500
2025-05-15	0.575	0.575	0.570	0.570	0.551	27,000

← NewerPage 6 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.