Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.770	0.790	0.770	0.780	0.730	71,700
2025-01-20	0.795	0.800	0.770	0.770	0.721	70,800
2025-01-17	0.790	0.795	0.785	0.795	0.744	18,000
2025-01-16	0.780	0.790	0.780	0.785	0.735	13,100
2025-01-15	0.785	0.800	0.780	0.780	0.730	19,600
2025-01-14	0.800	0.800	0.790	0.790	0.740	5,400
2025-01-13	0.780	0.805	0.780	0.790	0.740	25,000
2025-01-10	0.815	0.815	0.780	0.780	0.730	26,100
2025-01-09	0.835	0.835	0.795	0.830	0.777	58,200
2025-01-08	0.800	0.845	0.790	0.845	0.791	154,300
2025-01-07	0.800	0.810	0.800	0.800	0.749	69,900
2025-01-06	0.800	0.820	0.790	0.790	0.740	458,400
2025-01-03	0.795	0.800	0.795	0.800	0.749	42,900
2025-01-02	0.780	0.800	0.780	0.800	0.749	86,700
2024-12-31	0.790	0.790	0.775	0.775	0.726	64,200
2024-12-30	0.775	0.790	0.775	0.790	0.740	43,100
2024-12-27	0.790	0.790	0.775	0.775	0.726	77,100
2024-12-26	0.800	0.800	0.795	0.795	0.744	59,000
2024-12-24	0.790	0.790	0.790	0.790	0.740	700
2024-12-23	0.780	0.785	0.780	0.785	0.735	20,800
2024-12-20	0.800	0.800	0.790	0.790	0.740	71,800
2024-12-19	0.795	0.800	0.790	0.790	0.740	108,200
2024-12-18	0.800	0.810	0.800	0.805	0.754	89,900
2024-12-17	0.800	0.820	0.800	0.800	0.749	44,600
2024-12-16	0.805	0.805	0.780	0.800	0.749	162,100
2024-12-13	0.810	0.820	0.810	0.820	0.768	2,100
2024-12-12	0.840	0.840	0.805	0.805	0.754	70,500
2024-12-11	0.815	0.835	0.815	0.830	0.777	936,700
2024-12-10	0.815	0.815	0.805	0.810	0.758	68,600
2024-12-09	0.810	0.820	0.810	0.815	0.763	169,600
2024-12-06	0.790	0.815	0.790	0.815	0.763	37,300
2024-12-05	0.810	0.810	0.800	0.800	0.749	14,000
2024-12-04	0.790	0.890	0.755	0.815	0.763	781,300
2024-12-03	0.770	0.790	0.770	0.790	0.740	157,300
2024-12-02	0.750	0.790	0.750	0.790	0.740	155,600
2024-11-29	0.740	0.750	0.740	0.750	0.702	139,000
2024-11-28	0.740	0.740	0.730	0.740	0.693	205,800
2024-11-27	0.730	0.740	0.730	0.740	0.693	186,600
2024-11-26	0.740	0.740	0.730	0.740	0.693	245,200
2024-11-25	0.750	0.750	0.735	0.750	0.702	159,900
2024-11-22	0.760	0.760	0.740	0.750	0.702	144,200
2024-11-21	0.745	0.760	0.735	0.750	0.702	582,300
2024-11-19	0.775	0.775	0.765	0.770	0.721	76,300
2024-11-18	0.785	0.785	0.775	0.775	0.726	88,500
2024-11-15	0.780	0.785	0.770	0.785	0.735	64,800
2024-11-14	0.785	0.790	0.770	0.780	0.730	66,900
2024-11-13	0.780	0.790	0.780	0.785	0.735	91,600
2024-11-12	0.790	0.790	0.775	0.790	0.740	110,500
2024-11-11	0.785	0.790	0.770	0.790	0.740	120,800
2024-11-08	0.785	0.785	0.780	0.785	0.735	156,500
2024-11-07	0.790	0.790	0.780	0.785	0.735	89,600
2024-11-06	0.795	0.805	0.780	0.790	0.740	361,400
2024-11-05	0.730	0.800	0.730	0.795	0.744	1,194,800
2024-11-04	0.730	0.730	0.720	0.730	0.684	108,700
2024-11-01	0.705	0.720	0.700	0.720	0.674	478,500
2024-10-30	0.720	0.720	0.700	0.710	0.665	381,500
2024-10-29	0.690	0.720	0.690	0.720	0.674	512,600
2024-10-28	0.705	0.715	0.675	0.690	0.646	2,530,500
2024-10-25	0.730	0.745	0.705	0.735	0.688	2,109,600
2024-10-24	0.760	0.760	0.750	0.750	0.702	229,300

← NewerPage 8 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.