Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.070	1.070	1.070	1.070	1.070	30,800
2026-10-15	1.070	1.070	1.070	1.070	1.070	10,000
2026-10-14	1.070	1.070	1.070	1.070	1.070	3,000
2026-10-13	1.070	1.080	1.070	1.070	1.070	272,700
2026-10-12	1.070	1.070	1.070	1.070	1.070	60,000
2026-10-09	1.080	1.080	1.070	1.070	1.070	70,300
2026-10-08	1.070	1.070	1.070	1.070	1.070	98,300
2026-10-07	1.080	1.080	1.070	1.070	1.070	29,000
2026-10-06	1.090	1.100	1.070	1.070	1.070	56,300
2026-10-05	1.080	1.080	1.070	1.070	1.070	116,400
2026-10-02	1.080	1.080	1.080	1.080	1.080	106,000
2026-10-01	1.080	1.090	1.080	1.090	1.090	44,000
2026-09-30	1.100	1.100	1.080	1.100	1.100	13,400
2026-09-29	1.080	1.080	1.080	1.080	1.080	51,600
2026-09-28	1.100	1.110	1.090	1.090	1.090	68,700
2026-09-25	1.100	1.100	1.100	1.100	1.100	41,800
2026-09-24	1.090	1.120	1.090	1.100	1.100	383,800
2026-09-23	1.080	1.100	1.070	1.100	1.100	60,400
2026-09-22	1.090	1.090	1.070	1.090	1.090	26,000
2026-09-21	1.060	1.080	1.060	1.080	1.080	30,000
2026-09-18	1.070	1.080	1.070	1.080	1.080	37,300
2026-09-17	1.100	1.100	1.070	1.070	1.070	135,600
2026-09-16	1.080	1.080	1.080	1.080	1.080	0
2026-09-15	1.080	1.080	1.080	1.080	1.080	70,700
2026-09-14	1.090	1.090	1.080	1.090	1.090	51,000
2026-09-11	1.100	1.100	1.080	1.090	1.090	249,700
2026-09-10	1.090	1.100	1.080	1.090	1.090	16,600
2026-09-09	1.100	1.100	1.080	1.080	1.080	149,200
2026-09-08	1.080	1.100	1.080	1.100	1.100	128,000
2026-09-07	1.090	1.100	1.070	1.090	1.090	215,600
2026-09-04	1.080	1.100	1.080	1.090	1.090	140,300
2026-09-03	1.100	1.130	1.070	1.090	1.090	98,900
2026-09-02	1.070	1.100	1.070	1.100	1.100	416,800
2026-09-01	1.050	1.080	1.050	1.070	1.070	331,000
2026-08-31	1.040	1.040	1.040	1.040	1.040	0
2026-08-28	1.050	1.050	1.030	1.040	1.040	245,000
2026-08-27	1.010	1.040	1.000	1.040	1.040	794,800
2026-08-26	0.985	1.010	0.985	1.010	1.010	83,800
2026-08-25	0.995	0.995	0.995	0.995	0.995	0
2026-08-24	0.990	0.995	0.990	0.995	0.995	73,400
2026-08-21	0.990	0.990	0.970	0.980	0.980	5,500
2026-08-20	0.985	0.990	0.980	0.980	0.980	53,800
2026-08-19	0.975	0.985	0.975	0.985	0.985	17,500
2026-08-18	0.970	0.985	0.970	0.985	0.985	34,000
2026-08-17	0.980	0.980	0.970	0.975	0.975	119,500
2026-08-14	0.960	0.980	0.960	0.980	0.980	235,000
2026-08-13	0.980	0.980	0.980	0.980	0.980	21,400
2026-08-12	0.980	0.985	0.970	0.985	0.985	94,000
2026-08-11	0.950	0.980	0.950	0.960	0.960	133,500
2026-08-10	0.950	0.970	0.950	0.950	0.950	129,900
2026-08-07	0.960	0.965	0.940	0.960	0.960	120,400
2026-08-06	0.950	0.960	0.950	0.960	0.960	10,000
2026-08-05	0.950	0.960	0.950	0.960	0.960	63,100
2026-08-04	0.950	0.950	0.935	0.950	0.950	41,500
2026-08-03	0.940	0.950	0.940	0.950	0.950	43,300
2026-07-31	0.950	0.950	0.950	0.950	0.950	0
2026-07-30	0.950	0.950	0.950	0.950	0.950	2,100
2026-07-29	0.935	0.950	0.935	0.950	0.950	150,400
2026-07-28	0.935	0.935	0.935	0.935	0.935	50,000
2026-07-27	0.935	0.950	0.935	0.935	0.935	20,500

Page 1 of 21 · 1,202 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-10	0.0500 MYR
2024-12-04	0.0250 MYR
2023-12-04	0.0500 MYR
2022-12-02	0.0400 MYR
2021-12-02	0.0750 MYR
2020-12-02	0.0250 MYR
2019-12-04	0.0500 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.