Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.975	0.980	0.955	0.970	0.874	139,800
2024-01-26	0.990	0.990	0.965	0.980	0.883	30,700
2024-01-24	0.970	0.990	0.970	0.980	0.883	364,600
2024-01-23	0.945	0.970	0.945	0.965	0.870	272,400
2024-01-22	0.955	0.960	0.940	0.945	0.852	27,500
2024-01-19	0.950	0.955	0.930	0.930	0.838	69,500
2024-01-18	0.935	0.955	0.930	0.930	0.838	151,300
2024-01-17	0.950	0.960	0.940	0.940	0.847	103,000
2024-01-16	0.940	0.950	0.940	0.945	0.852	173,000
2024-01-15	0.920	0.935	0.920	0.930	0.838	90,400
2024-01-12	0.915	0.925	0.915	0.925	0.834	26,800
2024-01-11	0.925	0.930	0.915	0.915	0.825	94,500
2024-01-10	0.915	0.925	0.910	0.925	0.834	92,000
2024-01-09	0.910	0.925	0.910	0.915	0.825	82,100
2024-01-08	0.910	0.920	0.910	0.920	0.829	85,800
2024-01-05	0.910	0.920	0.910	0.915	0.825	48,800
2024-01-04	0.910	0.915	0.910	0.915	0.825	54,500
2024-01-03	0.915	0.920	0.915	0.920	0.829	31,200
2024-01-02	0.935	0.940	0.915	0.925	0.834	41,800
2023-12-29	0.935	0.935	0.915	0.925	0.834	25,000
2023-12-28	0.920	0.925	0.915	0.915	0.825	20,000
2023-12-27	0.915	0.925	0.910	0.910	0.820	111,800
2023-12-26	0.920	0.920	0.910	0.915	0.825	73,000
2023-12-22	0.925	0.930	0.915	0.920	0.829	69,700
2023-12-21	0.920	0.925	0.910	0.925	0.834	86,900
2023-12-20	0.910	0.925	0.910	0.925	0.834	9,600
2023-12-19	0.890	0.930	0.890	0.925	0.834	243,700
2023-12-18	0.895	0.895	0.880	0.890	0.802	30,000
2023-12-15	0.890	0.900	0.890	0.890	0.802	40,000
2023-12-14	0.885	0.890	0.880	0.880	0.793	76,000
2023-12-13	0.880	0.890	0.880	0.890	0.802	129,600
2023-12-12	0.880	0.885	0.880	0.885	0.798	33,300
2023-12-11	0.885	0.890	0.880	0.885	0.798	187,100
2023-12-08	0.885	0.890	0.885	0.890	0.802	85,700
2023-12-07	0.900	0.900	0.890	0.890	0.802	184,700
2023-12-06	0.910	0.910	0.900	0.900	0.811	151,900
2023-12-05	0.910	0.915	0.900	0.915	0.825	96,200
2023-12-04	0.925	0.925	0.910	0.910	0.820	185,800
2023-12-01	0.990	0.995	0.985	0.985	0.843	550,700
2023-11-30	0.995	1.000	0.990	0.990	0.847	414,700
2023-11-29	0.990	0.995	0.990	0.990	0.847	476,700
2023-11-28	0.990	0.995	0.985	0.990	0.847	319,900
2023-11-27	1.000	1.000	0.985	0.990	0.847	176,300
2023-11-24	1.000	1.010	0.990	1.000	0.855	175,400
2023-11-23	1.000	1.010	1.000	1.010	0.864	163,200
2023-11-22	1.000	1.000	0.990	1.000	0.855	710,300
2023-11-21	0.990	0.990	0.985	0.985	0.843	100,000
2023-11-20	0.980	0.995	0.980	0.985	0.843	274,400
2023-11-17	0.990	0.995	0.985	0.990	0.847	96,000
2023-11-16	0.990	0.990	0.980	0.985	0.843	284,200
2023-11-15	0.985	1.010	0.985	0.990	0.847	353,500
2023-11-14	0.990	1.000	0.985	0.990	0.847	243,600
2023-11-10	0.975	1.020	0.975	0.990	0.847	1,664,400
2023-11-09	0.970	0.975	0.970	0.975	0.834	146,900
2023-11-08	0.970	0.970	0.965	0.970	0.830	101,000
2023-11-07	0.965	0.970	0.960	0.970	0.830	338,100
2023-11-06	0.965	0.965	0.960	0.965	0.826	239,600
2023-11-03	0.960	0.965	0.960	0.965	0.826	221,500
2023-11-02	0.965	0.965	0.955	0.960	0.821	283,100
2023-11-01	0.965	0.965	0.960	0.960	0.821	446,900

← NewerPage 12 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.