Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.575	0.580	0.575	0.580	0.561	19,100
2025-05-13	0.580	0.580	0.570	0.570	0.551	90,900
2025-05-08	0.580	0.580	0.580	0.580	0.561	5,000
2025-05-05	0.580	0.580	0.580	0.580	0.561	32,800
2025-05-02	0.580	0.580	0.560	0.560	0.541	10,400
2025-04-30	0.575	0.575	0.575	0.575	0.556	5,000
2025-04-29	0.560	0.575	0.560	0.575	0.556	11,600
2025-04-25	0.575	0.575	0.570	0.570	0.551	39,000
2025-04-23	0.570	0.575	0.570	0.575	0.556	22,300
2025-04-22	0.580	0.580	0.570	0.570	0.551	7,700
2025-04-18	0.570	0.570	0.570	0.570	0.551	2,400
2025-04-16	0.570	0.570	0.570	0.570	0.551	32,000
2025-04-15	0.570	0.570	0.570	0.570	0.551	10,100
2025-04-14	0.590	0.590	0.570	0.570	0.551	10,500
2025-04-11	0.560	0.560	0.550	0.550	0.532	84,500
2025-04-10	0.570	0.580	0.550	0.550	0.532	59,100
2025-04-09	0.550	0.550	0.545	0.550	0.532	244,300
2025-04-08	0.550	0.565	0.550	0.555	0.537	140,900
2025-04-07	0.595	0.595	0.560	0.560	0.541	395,100
2025-04-04	0.635	0.635	0.600	0.610	0.590	141,000
2025-04-03	0.620	0.635	0.620	0.635	0.614	29,000
2025-04-02	0.620	0.620	0.620	0.620	0.599	10,000
2025-03-28	0.640	0.640	0.630	0.630	0.609	53,400
2025-03-26	0.640	0.640	0.640	0.640	0.619	24,100
2025-03-25	0.620	0.620	0.620	0.620	0.599	400
2025-03-24	0.620	0.630	0.620	0.630	0.609	16,000
2025-03-21	0.630	0.630	0.630	0.630	0.609	200,000
2025-03-20	0.635	0.640	0.620	0.640	0.619	71,000
2025-03-19	0.635	0.635	0.635	0.635	0.614	1,100
2025-03-17	0.605	0.635	0.605	0.635	0.614	168,600
2025-03-14	0.575	0.600	0.575	0.600	0.580	81,000
2025-03-13	0.565	0.600	0.565	0.600	0.580	217,800
2025-03-12	0.580	0.580	0.560	0.565	0.546	287,900
2025-03-11	0.595	0.595	0.555	0.560	0.541	438,000
2025-03-10	0.610	0.610	0.600	0.600	0.580	319,200
2025-03-07	0.605	0.610	0.605	0.610	0.590	221,400
2025-03-06	0.610	0.615	0.610	0.610	0.590	122,000
2025-03-05	0.620	0.620	0.610	0.615	0.595	235,100
2025-03-04	0.630	0.630	0.610	0.610	0.590	460,200
2025-03-03	0.700	0.700	0.600	0.620	0.599	168,500
2025-02-28	0.725	0.725	0.700	0.700	0.677	42,800
2025-02-27	0.725	0.725	0.710	0.725	0.701	93,500
2025-02-26	0.725	0.735	0.725	0.725	0.701	12,300
2025-02-25	0.740	0.740	0.725	0.740	0.715	202,400
2025-02-24	0.740	0.740	0.740	0.740	0.715	50,000
2025-02-21	0.750	0.750	0.740	0.745	0.720	160,100
2025-02-20	0.745	0.795	0.745	0.790	0.764	477,300
2025-02-19	0.760	0.760	0.745	0.745	0.720	62,000
2025-02-18	0.760	0.760	0.760	0.760	0.735	22,000
2025-02-14	0.800	0.800	0.740	0.750	0.725	215,400
2025-02-13	0.780	0.810	0.780	0.810	0.783	263,900
2025-02-12	0.755	0.755	0.750	0.750	0.725	43,800
2025-02-10	0.775	0.780	0.750	0.760	0.735	21,600
2025-02-04	0.780	0.780	0.775	0.775	0.749	18,600
2025-02-03	0.790	0.815	0.790	0.795	0.769	275,500
2025-01-31	0.790	0.820	0.790	0.795	0.769	743,100
2025-01-28	0.795	0.820	0.795	0.810	0.758	1,975,600
2025-01-27	0.795	0.815	0.790	0.790	0.740	976,700
2025-01-24	0.790	0.810	0.790	0.795	0.744	281,400
2025-01-22	0.780	0.790	0.775	0.790	0.740	22,600

← NewerPage 7 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.