Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	0.800	0.805	0.800	0.800	0.684	39,000
2023-01-27	0.815	0.815	0.800	0.800	0.684	48,700
2023-01-26	0.820	0.820	0.795	0.820	0.701	32,900
2023-01-25	0.795	0.800	0.795	0.800	0.684	39,000
2023-01-20	0.815	0.815	0.795	0.795	0.680	25,800
2023-01-19	0.785	0.825	0.785	0.800	0.684	157,100
2023-01-18	0.795	0.800	0.790	0.790	0.676	77,500
2023-01-17	0.770	0.800	0.770	0.795	0.680	101,200
2023-01-16	0.765	0.780	0.765	0.780	0.667	21,000
2023-01-13	0.780	0.780	0.765	0.780	0.667	104,500
2023-01-12	0.785	0.795	0.785	0.795	0.680	7,500
2023-01-10	0.785	0.795	0.785	0.795	0.680	5,000
2023-01-09	0.785	0.785	0.785	0.785	0.672	3,000
2023-01-06	0.785	0.800	0.780	0.800	0.684	22,600
2023-01-05	0.780	0.785	0.780	0.785	0.672	49,700
2023-01-04	0.780	0.785	0.780	0.780	0.667	20,000
2023-01-03	0.785	0.785	0.785	0.785	0.672	1,000
2022-12-30	0.785	0.785	0.780	0.785	0.672	26,000
2022-12-29	0.780	0.785	0.780	0.785	0.672	54,000
2022-12-28	0.780	0.780	0.780	0.780	0.667	3,600
2022-12-27	0.785	0.790	0.785	0.790	0.676	23,000
2022-12-23	0.795	0.800	0.790	0.800	0.684	23,500
2022-12-22	0.800	0.800	0.800	0.800	0.684	40,000
2022-12-21	0.790	0.800	0.790	0.800	0.684	23,000
2022-12-19	0.780	0.790	0.780	0.790	0.676	20,000
2022-12-16	0.780	0.785	0.780	0.780	0.667	66,900
2022-12-15	0.785	0.790	0.780	0.780	0.667	104,800
2022-12-14	0.795	0.795	0.790	0.790	0.676	28,300
2022-12-13	0.790	0.790	0.785	0.790	0.676	29,000
2022-12-12	0.790	0.790	0.785	0.785	0.672	17,500
2022-12-09	0.790	0.795	0.790	0.790	0.676	97,500
2022-12-08	0.795	0.795	0.790	0.795	0.680	25,500
2022-12-07	0.795	0.800	0.790	0.800	0.684	47,600
2022-12-06	0.795	0.800	0.795	0.800	0.684	36,200
2022-12-05	0.805	0.805	0.800	0.800	0.684	121,100
2022-12-02	0.800	0.810	0.800	0.805	0.689	80,100
2022-12-01	0.845	0.850	0.840	0.845	0.689	279,600
2022-11-30	0.845	0.845	0.840	0.845	0.689	257,500
2022-11-29	0.850	0.850	0.840	0.845	0.689	228,500
2022-11-25	0.850	0.850	0.845	0.850	0.693	43,300
2022-11-24	0.845	0.850	0.845	0.845	0.689	135,700
2022-11-23	0.840	0.860	0.840	0.840	0.685	11,000
2022-11-22	0.850	0.860	0.840	0.860	0.701	20,500
2022-11-17	0.850	0.855	0.840	0.850	0.693	107,200
2022-11-16	0.840	0.845	0.840	0.845	0.689	3,500
2022-11-15	0.845	0.850	0.840	0.840	0.685	40,000
2022-11-14	0.845	0.855	0.845	0.850	0.693	49,300
2022-11-11	0.830	0.845	0.830	0.845	0.689	57,800
2022-11-10	0.835	0.835	0.830	0.835	0.680	59,500
2022-11-09	0.835	0.835	0.830	0.835	0.680	91,900
2022-11-08	0.840	0.840	0.835	0.835	0.680	65,000
2022-11-07	0.835	0.835	0.835	0.835	0.680	10,300
2022-11-04	0.835	0.835	0.835	0.835	0.680	34,000
2022-11-03	0.835	0.840	0.830	0.835	0.680	47,000
2022-11-02	0.835	0.840	0.835	0.840	0.685	38,000
2022-11-01	0.835	0.840	0.835	0.840	0.685	16,000
2022-10-31	0.835	0.845	0.835	0.835	0.680	120,900
2022-10-28	0.825	0.835	0.825	0.835	0.680	56,400
2022-10-27	0.830	0.835	0.830	0.830	0.676	49,400
2022-10-26	0.825	0.840	0.820	0.835	0.680	100,200

← NewerPage 16 of 21 · 1,204 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.