Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	0.740	0.740	0.740	0.740	0.633	50,000
2023-05-03	0.735	0.745	0.735	0.740	0.633	42,000
2023-05-02	0.735	0.740	0.735	0.740	0.633	11,000
2023-04-28	0.735	0.740	0.735	0.740	0.633	72,000
2023-04-27	0.730	0.730	0.730	0.730	0.624	10,000
2023-04-26	0.730	0.730	0.730	0.730	0.624	10,000
2023-04-25	0.730	0.730	0.730	0.730	0.624	15,000
2023-04-20	0.755	0.755	0.735	0.740	0.633	27,000
2023-04-19	0.760	0.760	0.760	0.760	0.650	5,000
2023-04-18	0.740	0.760	0.700	0.760	0.650	63,500
2023-04-17	0.765	0.765	0.765	0.765	0.654	100
2023-04-13	0.740	0.745	0.740	0.745	0.637	61,600
2023-04-12	0.745	0.745	0.735	0.735	0.629	4,000
2023-04-07	0.750	0.750	0.750	0.750	0.642	5,000
2023-04-06	0.750	0.750	0.750	0.750	0.642	12,000
2023-04-05	0.745	0.770	0.745	0.770	0.659	3,200
2023-04-04	0.740	0.770	0.740	0.770	0.659	4,200
2023-04-03	0.740	0.760	0.740	0.760	0.650	6,500
2023-03-30	0.740	0.740	0.740	0.740	0.633	8,000
2023-03-29	0.750	0.750	0.745	0.745	0.637	12,000
2023-03-28	0.750	0.755	0.750	0.755	0.646	63,400
2023-03-27	0.745	0.760	0.745	0.745	0.637	14,600
2023-03-24	0.750	0.760	0.750	0.750	0.642	12,700
2023-03-23	0.765	0.765	0.765	0.765	0.654	500
2023-03-22	0.765	0.765	0.750	0.750	0.642	22,000
2023-03-21	0.765	0.765	0.765	0.765	0.654	500
2023-03-20	0.770	0.770	0.750	0.750	0.642	15,000
2023-03-17	0.750	0.760	0.740	0.760	0.650	63,500
2023-03-16	0.745	0.750	0.740	0.750	0.642	128,500
2023-03-15	0.770	0.770	0.750	0.750	0.642	136,900
2023-03-14	0.780	0.780	0.740	0.740	0.633	336,000
2023-03-13	0.770	0.780	0.760	0.760	0.650	10,600
2023-03-10	0.760	0.770	0.760	0.770	0.659	22,000
2023-03-09	0.755	0.780	0.755	0.765	0.654	12,100
2023-03-08	0.770	0.780	0.770	0.780	0.667	36,900
2023-03-07	0.765	0.765	0.750	0.750	0.642	38,600
2023-03-06	0.740	0.755	0.740	0.755	0.646	123,600
2023-03-03	0.735	0.735	0.730	0.735	0.629	128,400
2023-03-02	0.730	0.740	0.730	0.740	0.633	126,500
2023-03-01	0.740	0.740	0.730	0.730	0.624	128,000
2023-02-28	0.750	0.750	0.730	0.745	0.637	349,100
2023-02-27	0.800	0.810	0.725	0.750	0.642	567,000
2023-02-24	0.780	0.795	0.780	0.795	0.680	20,500
2023-02-23	0.780	0.785	0.780	0.780	0.667	42,500
2023-02-22	0.790	0.795	0.785	0.795	0.680	23,100
2023-02-21	0.790	0.800	0.790	0.800	0.684	9,300
2023-02-20	0.780	0.795	0.780	0.795	0.680	20,500
2023-02-17	0.790	0.790	0.790	0.790	0.676	21,000
2023-02-16	0.795	0.795	0.790	0.795	0.680	78,000
2023-02-15	0.795	0.795	0.795	0.795	0.680	60,000
2023-02-14	0.785	0.800	0.785	0.800	0.684	90,200
2023-02-13	0.795	0.795	0.790	0.790	0.676	52,500
2023-02-10	0.795	0.800	0.795	0.795	0.680	54,000
2023-02-09	0.795	0.800	0.795	0.800	0.684	21,300
2023-02-08	0.800	0.800	0.795	0.795	0.680	32,300
2023-02-07	0.795	0.800	0.795	0.800	0.684	103,700
2023-02-03	0.795	0.800	0.795	0.800	0.684	95,900
2023-02-02	0.800	0.800	0.795	0.795	0.680	56,000
2023-01-31	0.795	0.800	0.795	0.795	0.680	81,500
2023-01-30	0.800	0.805	0.800	0.800	0.684	39,000

← NewerPage 15 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.