Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.080	1.080	1.080	1.080	0.973	64,700
2024-07-26	1.070	1.080	1.070	1.080	0.973	20,200
2024-07-25	1.070	1.080	1.060	1.080	0.973	129,500
2024-07-24	1.080	1.080	1.080	1.080	0.973	182,100
2024-07-23	1.080	1.090	1.070	1.070	0.964	235,500
2024-07-22	1.090	1.090	1.080	1.080	0.973	87,000
2024-07-19	1.100	1.100	1.090	1.100	0.991	149,500
2024-07-18	1.100	1.100	1.090	1.100	0.991	51,200
2024-07-17	1.090	1.100	1.090	1.100	0.991	77,000
2024-07-16	1.100	1.100	1.090	1.090	0.982	200,200
2024-07-15	1.100	1.110	1.090	1.110	1.000	187,500
2024-07-12	1.100	1.110	1.090	1.110	1.000	207,300
2024-07-11	1.080	1.110	1.080	1.090	0.982	470,300
2024-07-10	1.040	1.080	1.040	1.080	0.973	313,400
2024-07-09	1.030	1.030	1.020	1.030	0.928	72,700
2024-07-05	1.030	1.030	1.020	1.020	0.919	17,000
2024-07-04	1.020	1.030	1.010	1.030	0.928	64,800
2024-07-03	1.010	1.020	1.000	1.020	0.919	60,000
2024-07-02	1.000	1.010	1.000	1.010	0.910	19,500
2024-07-01	1.000	1.020	1.000	1.020	0.919	24,400
2024-06-28	1.010	1.010	1.000	1.000	0.901	24,100
2024-06-27	1.010	1.020	0.985	1.000	0.901	71,100
2024-06-26	1.010	1.040	0.985	1.010	0.910	147,300
2024-06-25	1.020	1.020	1.010	1.020	0.919	62,500
2024-06-24	1.020	1.020	1.020	1.020	0.919	57,000
2024-06-21	1.030	1.040	1.030	1.030	0.928	86,000
2024-06-20	1.030	1.030	1.030	1.030	0.928	20,500
2024-06-19	1.030	1.060	1.030	1.040	0.937	136,200
2024-06-18	1.020	1.020	1.020	1.020	0.919	93,000
2024-06-14	1.030	1.040	1.030	1.030	0.928	40,000
2024-06-13	1.040	1.040	1.030	1.040	0.937	92,000
2024-06-12	1.040	1.040	1.030	1.040	0.937	71,400
2024-06-11	1.050	1.050	1.040	1.040	0.937	86,900
2024-06-10	1.030	1.050	1.030	1.040	0.937	52,700
2024-06-07	1.040	1.060	1.040	1.040	0.937	308,300
2024-06-06	1.020	1.040	1.020	1.040	0.937	166,300
2024-06-05	1.020	1.020	1.020	1.020	0.919	8,900
2024-06-04	1.000	1.030	1.000	1.030	0.928	249,100
2024-05-31	1.000	1.000	0.995	0.995	0.897	53,600
2024-05-30	1.000	1.010	1.000	1.010	0.910	64,300
2024-05-29	1.020	1.020	0.995	1.010	0.910	140,600
2024-05-28	1.010	1.010	0.995	0.995	0.897	114,500
2024-05-27	1.000	1.010	1.000	1.010	0.910	74,000
2024-05-24	1.000	1.010	0.995	1.010	0.910	128,000
2024-05-23	1.010	1.020	1.000	1.000	0.901	301,300
2024-05-21	1.040	1.040	1.020	1.040	0.937	79,700
2024-05-20	1.040	1.050	1.020	1.020	0.919	143,800
2024-05-17	1.040	1.040	1.010	1.040	0.937	80,800
2024-05-16	1.040	1.040	1.020	1.030	0.928	198,000
2024-05-15	1.010	1.040	1.000	1.040	0.937	114,300
2024-05-14	0.985	1.030	0.985	1.010	0.910	174,100
2024-05-13	0.970	0.980	0.970	0.980	0.883	82,200
2024-05-10	0.970	0.975	0.970	0.970	0.874	240,000
2024-05-09	0.970	0.970	0.960	0.960	0.865	58,200
2024-05-08	0.975	0.975	0.965	0.970	0.874	55,300
2024-05-07	0.970	0.970	0.960	0.960	0.865	71,000
2024-05-06	0.955	0.955	0.950	0.950	0.856	40,600
2024-05-03	0.970	0.975	0.955	0.955	0.861	117,500
2024-05-02	0.970	0.970	0.955	0.970	0.874	10,600
2024-04-30	0.970	0.970	0.970	0.970	0.874	50,000

← NewerPage 10 of 21 · 1,203 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.