Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.830	0.840	0.820	0.840	0.719	45,100
2023-08-02	0.835	0.840	0.835	0.840	0.719	58,800
2023-08-01	0.840	0.840	0.830	0.835	0.714	31,300
2023-07-31	0.840	0.840	0.835	0.840	0.719	174,500
2023-07-28	0.840	0.840	0.835	0.840	0.719	36,300
2023-07-27	0.840	0.840	0.835	0.840	0.719	81,600
2023-07-26	0.840	0.845	0.840	0.845	0.723	234,200
2023-07-25	0.850	0.850	0.830	0.850	0.727	10,300
2023-07-24	0.860	0.860	0.835	0.855	0.731	46,300
2023-07-21	0.850	0.850	0.840	0.850	0.727	50,300
2023-07-20	0.835	0.855	0.835	0.850	0.727	111,200
2023-07-18	0.835	0.845	0.835	0.840	0.719	225,400
2023-07-17	0.795	0.830	0.795	0.830	0.710	398,400
2023-07-14	0.790	0.795	0.785	0.790	0.676	171,400
2023-07-13	0.775	0.785	0.775	0.780	0.667	30,000
2023-07-12	0.785	0.785	0.780	0.785	0.672	76,900
2023-07-11	0.780	0.785	0.780	0.785	0.672	115,100
2023-07-10	0.780	0.780	0.780	0.780	0.667	18,500
2023-07-07	0.785	0.785	0.780	0.780	0.667	95,000
2023-07-06	0.785	0.790	0.780	0.780	0.667	72,000
2023-07-05	0.785	0.785	0.780	0.785	0.672	145,500
2023-07-04	0.790	0.790	0.780	0.780	0.667	139,500
2023-07-03	0.790	0.800	0.780	0.780	0.667	19,100
2023-06-30	0.785	0.785	0.785	0.785	0.672	5,000
2023-06-28	0.800	0.800	0.770	0.770	0.659	71,500
2023-06-27	0.800	0.800	0.790	0.800	0.684	11,000
2023-06-26	0.805	0.815	0.805	0.805	0.689	20,000
2023-06-23	0.815	0.815	0.800	0.805	0.689	59,700
2023-06-22	0.790	0.820	0.790	0.815	0.697	153,300
2023-06-21	0.755	0.795	0.755	0.795	0.680	26,500
2023-06-20	0.770	0.790	0.760	0.790	0.676	38,800
2023-06-19	0.770	0.780	0.760	0.780	0.667	50,700
2023-06-16	0.760	0.775	0.760	0.775	0.663	27,000
2023-06-15	0.775	0.775	0.775	0.775	0.663	16,000
2023-06-14	0.770	0.770	0.770	0.770	0.659	25,000
2023-06-13	0.780	0.780	0.760	0.770	0.659	30,500
2023-06-12	0.775	0.780	0.755	0.780	0.667	37,200
2023-06-09	0.775	0.775	0.775	0.775	0.663	10,000
2023-06-08	0.770	0.775	0.770	0.775	0.663	81,300
2023-06-06	0.780	0.780	0.760	0.780	0.667	30,000
2023-06-02	0.780	0.780	0.745	0.780	0.667	50,500
2023-06-01	0.785	0.785	0.760	0.760	0.650	27,200
2023-05-31	0.760	0.775	0.760	0.775	0.663	43,000
2023-05-30	0.775	0.775	0.765	0.765	0.654	12,800
2023-05-29	0.775	0.775	0.750	0.750	0.642	22,100
2023-05-26	0.780	0.780	0.775	0.775	0.663	36,700
2023-05-25	0.775	0.780	0.770	0.770	0.659	42,000
2023-05-24	0.785	0.785	0.760	0.785	0.672	19,600
2023-05-23	0.790	0.790	0.755	0.785	0.672	50,200
2023-05-22	0.785	0.790	0.780	0.785	0.672	115,100
2023-05-19	0.755	0.780	0.755	0.780	0.667	163,100
2023-05-18	0.760	0.760	0.745	0.760	0.650	112,900
2023-05-17	0.730	0.730	0.710	0.730	0.624	69,600
2023-05-16	0.725	0.725	0.720	0.720	0.616	21,500
2023-05-15	0.720	0.725	0.720	0.725	0.620	56,000
2023-05-12	0.730	0.730	0.725	0.725	0.620	24,500
2023-05-11	0.730	0.735	0.725	0.725	0.620	40,600
2023-05-10	0.730	0.730	0.730	0.730	0.624	83,500
2023-05-09	0.735	0.735	0.730	0.730	0.624	58,700
2023-05-08	0.730	0.730	0.730	0.730	0.624	10,000

← NewerPage 14 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.