Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.955	0.970	0.955	0.970	0.874	800
2024-04-26	0.950	0.965	0.945	0.950	0.856	79,300
2024-04-25	0.970	0.970	0.950	0.970	0.874	56,200
2024-04-24	0.950	0.955	0.950	0.955	0.861	71,000
2024-04-23	0.950	0.965	0.950	0.950	0.856	46,900
2024-04-22	0.950	0.970	0.950	0.950	0.856	34,000
2024-04-19	0.975	0.980	0.950	0.950	0.856	80,000
2024-04-18	0.965	0.965	0.960	0.960	0.865	8,000
2024-04-17	0.955	0.955	0.950	0.950	0.856	73,500
2024-04-16	0.970	0.970	0.955	0.955	0.861	155,300
2024-04-15	0.985	0.990	0.970	0.970	0.874	200,900
2024-04-12	0.980	0.985	0.980	0.985	0.888	168,000
2024-04-09	0.980	0.980	0.980	0.980	0.883	91,000
2024-04-08	0.990	0.990	0.980	0.980	0.883	30,900
2024-04-05	0.980	0.990	0.980	0.990	0.892	74,600
2024-04-04	0.990	0.990	0.985	0.985	0.888	42,500
2024-04-03	0.980	0.990	0.980	0.985	0.888	102,100
2024-04-02	0.985	0.990	0.985	0.990	0.892	6,000
2024-04-01	0.990	0.995	0.980	0.985	0.888	128,000
2024-03-29	0.985	0.990	0.985	0.990	0.892	40,700
2024-03-27	0.990	0.990	0.980	0.980	0.883	81,500
2024-03-26	0.990	0.995	0.980	0.995	0.897	78,700
2024-03-25	0.980	0.995	0.980	0.995	0.897	89,700
2024-03-22	0.985	0.990	0.980	0.985	0.888	115,000
2024-03-21	0.985	0.990	0.985	0.990	0.892	48,900
2024-03-20	0.995	0.995	0.985	0.985	0.888	83,600
2024-03-19	0.990	1.000	0.990	0.990	0.892	77,000
2024-03-18	0.995	0.995	0.990	0.990	0.892	40,800
2024-03-15	0.995	0.995	0.985	0.995	0.897	17,300
2024-03-14	1.000	1.000	0.995	1.000	0.901	35,500
2024-03-13	1.000	1.020	1.000	1.000	0.901	200,100
2024-03-12	1.020	1.020	0.990	1.010	0.910	52,100
2024-03-11	1.000	1.020	0.995	1.010	0.910	132,100
2024-03-08	0.995	1.000	0.980	1.000	0.901	224,600
2024-03-07	0.990	1.000	0.980	1.000	0.901	34,000
2024-03-06	0.975	0.990	0.975	0.990	0.892	84,400
2024-03-05	1.000	1.000	0.990	0.990	0.892	117,500
2024-03-04	0.985	0.995	0.985	0.995	0.897	145,500
2024-03-01	0.975	0.990	0.965	0.970	0.874	169,200
2024-02-29	0.970	0.985	0.970	0.975	0.879	228,200
2024-02-28	1.010	1.020	0.980	0.995	0.897	642,000
2024-02-27	1.080	1.090	1.050	1.070	0.964	276,400
2024-02-26	1.080	1.080	1.060	1.080	0.973	411,400
2024-02-23	1.020	1.050	1.020	1.050	0.946	517,000
2024-02-22	0.990	1.030	0.990	1.010	0.910	401,100
2024-02-21	0.985	0.990	0.980	0.980	0.883	161,500
2024-02-20	0.990	0.990	0.980	0.980	0.883	20,300
2024-02-19	0.985	0.990	0.965	0.980	0.883	156,400
2024-02-16	0.985	0.990	0.975	0.975	0.879	69,400
2024-02-15	0.980	0.990	0.970	0.985	0.888	224,200
2024-02-14	0.975	0.975	0.975	0.975	0.879	5,400
2024-02-13	0.975	0.975	0.970	0.970	0.874	87,100
2024-02-09	0.965	0.970	0.965	0.970	0.874	62,700
2024-02-08	0.955	0.960	0.950	0.960	0.865	41,100
2024-02-07	0.955	0.960	0.955	0.955	0.861	25,000
2024-02-06	0.975	0.975	0.955	0.955	0.861	163,700
2024-02-05	0.955	0.990	0.955	0.970	0.874	221,800
2024-02-02	0.970	0.970	0.955	0.955	0.861	67,500
2024-01-31	0.965	0.970	0.955	0.960	0.865	77,200
2024-01-30	0.975	0.975	0.950	0.950	0.856	235,900

← NewerPage 11 of 20 · 1,200 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.