Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.965	0.965	0.960	0.960	0.821	285,100
2023-10-30	0.970	0.970	0.965	0.965	0.826	325,600
2023-10-27	0.960	0.970	0.960	0.970	0.830	177,000
2023-10-26	0.965	0.970	0.960	0.965	0.826	494,500
2023-10-24	0.945	0.965	0.945	0.965	0.826	183,000
2023-10-23	0.945	0.955	0.945	0.950	0.813	99,500
2023-10-20	0.950	0.955	0.950	0.955	0.817	56,200
2023-10-19	0.950	0.960	0.950	0.960	0.821	78,000
2023-10-18	0.965	0.965	0.955	0.955	0.817	57,600
2023-10-17	0.965	0.965	0.960	0.965	0.826	143,300
2023-10-16	0.965	0.970	0.960	0.970	0.830	205,400
2023-10-13	0.980	0.980	0.965	0.965	0.826	118,100
2023-10-12	0.970	0.975	0.965	0.975	0.834	90,000
2023-10-11	0.960	0.970	0.960	0.965	0.826	119,000
2023-10-10	0.960	0.965	0.955	0.960	0.821	110,000
2023-10-09	0.950	0.965	0.950	0.960	0.821	365,900
2023-10-06	0.960	0.960	0.950	0.960	0.821	80,300
2023-10-05	0.980	0.990	0.950	0.960	0.821	832,500
2023-10-04	0.920	0.930	0.915	0.930	0.796	26,100
2023-10-03	0.920	0.935	0.920	0.930	0.796	174,600
2023-10-02	0.930	0.935	0.930	0.935	0.800	5,000
2023-09-29	0.925	0.945	0.920	0.945	0.808	115,000
2023-09-27	0.930	0.945	0.920	0.945	0.808	5,000
2023-09-26	0.930	0.945	0.920	0.945	0.808	235,000
2023-09-25	0.935	0.945	0.930	0.945	0.808	184,600
2023-09-22	0.935	0.965	0.935	0.965	0.826	109,500
2023-09-21	0.955	0.955	0.935	0.950	0.813	61,500
2023-09-20	0.950	0.960	0.950	0.960	0.821	69,200
2023-09-19	0.910	0.955	0.910	0.955	0.817	415,200
2023-09-18	0.900	0.910	0.900	0.910	0.778	179,500
2023-09-15	0.905	0.910	0.900	0.910	0.778	28,000
2023-09-14	0.910	0.915	0.900	0.900	0.770	110,500
2023-09-13	0.900	0.905	0.900	0.905	0.774	126,800
2023-09-12	0.905	0.905	0.900	0.905	0.774	157,100
2023-09-11	0.905	0.905	0.895	0.905	0.774	246,700
2023-09-08	0.905	0.905	0.900	0.905	0.774	68,800
2023-09-07	0.900	0.905	0.900	0.905	0.774	200,900
2023-09-06	0.895	0.905	0.890	0.900	0.770	65,600
2023-09-05	0.905	0.905	0.890	0.900	0.770	167,000
2023-09-04	0.885	0.905	0.885	0.905	0.774	336,600
2023-09-01	0.865	0.885	0.865	0.885	0.757	242,000
2023-08-30	0.850	0.865	0.845	0.860	0.736	226,900
2023-08-29	0.830	0.855	0.830	0.850	0.727	272,200
2023-08-28	0.820	0.840	0.820	0.840	0.719	62,200
2023-08-25	0.820	0.840	0.820	0.820	0.701	146,700
2023-08-24	0.860	0.865	0.820	0.845	0.723	407,500
2023-08-23	0.855	0.860	0.855	0.860	0.736	10,200
2023-08-22	0.850	0.850	0.845	0.850	0.727	106,000
2023-08-21	0.860	0.865	0.850	0.860	0.736	47,500
2023-08-18	0.855	0.865	0.845	0.865	0.740	116,600
2023-08-17	0.860	0.860	0.850	0.860	0.736	94,000
2023-08-16	0.850	0.855	0.850	0.850	0.727	131,500
2023-08-15	0.840	0.855	0.840	0.855	0.731	126,000
2023-08-14	0.825	0.850	0.825	0.850	0.727	90,000
2023-08-11	0.840	0.840	0.825	0.840	0.719	22,200
2023-08-10	0.830	0.830	0.825	0.830	0.710	40,000
2023-08-09	0.835	0.835	0.830	0.835	0.714	50,200
2023-08-08	0.830	0.840	0.830	0.840	0.719	35,100
2023-08-07	0.835	0.835	0.830	0.835	0.714	86,000
2023-08-04	0.840	0.840	0.840	0.840	0.719	10,000

← NewerPage 13 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.