Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	0.760	0.770	0.760	0.760	0.712	121,300
2024-10-22	0.740	0.785	0.720	0.770	0.721	1,022,700
2024-10-21	0.805	0.805	0.735	0.740	0.693	2,847,100
2024-10-18	0.815	0.815	0.805	0.805	0.754	133,300
2024-10-17	0.815	0.815	0.805	0.805	0.754	2,200
2024-10-16	0.810	0.815	0.800	0.800	0.749	239,100
2024-10-15	0.820	0.820	0.805	0.820	0.768	77,100
2024-10-14	0.820	0.830	0.800	0.815	0.763	765,300
2024-10-11	0.815	0.820	0.815	0.820	0.768	14,600
2024-10-10	0.805	0.820	0.795	0.820	0.768	181,300
2024-10-09	0.825	0.830	0.800	0.805	0.754	172,700
2024-10-08	0.815	0.830	0.805	0.825	0.772	77,800
2024-10-07	0.820	0.820	0.815	0.820	0.768	50,700
2024-10-04	0.810	0.820	0.805	0.815	0.763	264,500
2024-10-03	0.795	0.810	0.790	0.805	0.754	611,300
2024-10-02	0.785	0.795	0.785	0.795	0.744	397,700
2024-10-01	0.800	0.800	0.775	0.800	0.749	677,800
2024-09-30	0.825	0.870	0.770	0.800	0.749	2,287,000
2024-09-27	0.830	0.830	0.820	0.825	0.772	250,000
2024-09-26	0.850	0.850	0.810	0.830	0.777	889,300
2024-09-25	0.865	0.870	0.850	0.850	0.796	655,100
2024-09-24	0.870	0.875	0.865	0.865	0.810	180,200
2024-09-23	0.880	0.880	0.865	0.870	0.815	418,100
2024-09-20	0.890	0.890	0.880	0.880	0.824	362,700
2024-09-19	0.895	0.895	0.880	0.885	0.829	134,600
2024-09-18	0.880	0.890	0.880	0.890	0.833	198,800
2024-09-17	0.895	0.895	0.875	0.880	0.824	574,800
2024-09-13	0.880	0.890	0.875	0.880	0.824	248,300
2024-09-12	0.885	0.890	0.885	0.890	0.833	194,200
2024-09-11	0.890	0.895	0.880	0.895	0.838	304,100
2024-09-10	0.895	0.895	0.890	0.890	0.833	159,500
2024-09-09	0.895	0.895	0.885	0.890	0.833	193,900
2024-09-06	0.885	0.895	0.880	0.885	0.829	111,100
2024-09-05	0.905	0.905	0.885	0.885	0.829	259,100
2024-09-04	0.890	0.910	0.890	0.890	0.833	641,200
2024-09-03	0.895	0.920	0.895	0.900	0.843	348,200
2024-09-02	0.890	0.900	0.890	0.890	0.833	323,100
2024-08-30	0.880	0.885	0.870	0.885	0.829	506,400
2024-08-29	0.885	0.900	0.880	0.880	0.824	223,700
2024-08-28	0.880	0.900	0.875	0.885	0.829	486,800
2024-08-27	0.880	0.910	0.875	0.900	0.843	227,900
2024-08-26	0.880	0.890	0.875	0.880	0.824	141,500
2024-08-23	0.890	0.890	0.870	0.880	0.824	543,200
2024-08-22	0.900	0.900	0.895	0.895	0.838	108,300
2024-08-21	0.890	0.900	0.890	0.895	0.838	122,600
2024-08-20	0.910	0.910	0.890	0.890	0.833	87,900
2024-08-19	0.905	0.905	0.895	0.895	0.838	209,700
2024-08-16	0.890	0.905	0.880	0.905	0.847	230,800
2024-08-15	0.900	0.900	0.890	0.900	0.843	327,800
2024-08-14	0.930	0.930	0.895	0.905	0.847	214,500
2024-08-13	0.930	0.930	0.920	0.930	0.871	71,000
2024-08-12	0.930	0.935	0.925	0.930	0.871	137,300
2024-08-09	0.905	0.930	0.905	0.930	0.871	210,000
2024-08-08	0.890	0.905	0.890	0.905	0.847	167,200
2024-08-07	0.895	0.900	0.885	0.895	0.838	164,500
2024-08-06	0.860	0.900	0.860	0.895	0.838	576,500
2024-08-05	0.905	0.905	0.860	0.880	0.824	1,082,400
2024-08-02	0.930	0.935	0.915	0.920	0.861	224,700
2024-08-01	0.930	0.940	0.930	0.935	0.875	44,200
2024-07-31	0.935	0.935	0.925	0.930	0.871	164,400

← NewerPage 9 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.