Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.815	0.820	0.810	0.820	0.668	42,500
2022-10-20	0.805	0.830	0.805	0.830	0.676	187,000
2022-10-19	0.810	0.810	0.790	0.790	0.644	60,000
2022-10-18	0.810	0.810	0.800	0.800	0.652	8,000
2022-10-17	0.810	0.810	0.790	0.800	0.652	13,000
2022-10-14	0.800	0.800	0.800	0.800	0.652	3,000
2022-10-13	0.800	0.805	0.795	0.800	0.652	140,100
2022-10-12	0.800	0.805	0.795	0.795	0.648	46,700
2022-10-11	0.825	0.825	0.800	0.810	0.660	56,100
2022-10-07	0.820	0.830	0.820	0.830	0.676	57,500
2022-10-06	0.820	0.825	0.820	0.825	0.672	19,700
2022-10-05	0.825	0.825	0.800	0.825	0.672	45,900
2022-10-04	0.820	0.825	0.820	0.825	0.672	52,600
2022-10-03	0.820	0.820	0.820	0.820	0.668	32,100
2022-09-30	0.810	0.825	0.805	0.820	0.668	142,600
2022-09-29	0.810	0.815	0.810	0.815	0.664	41,000
2022-09-28	0.810	0.815	0.810	0.815	0.664	40,000
2022-09-27	0.800	0.810	0.800	0.805	0.656	71,000
2022-09-26	0.805	0.805	0.805	0.805	0.656	5,200
2022-09-23	0.805	0.805	0.805	0.805	0.656	10,000
2022-09-22	0.805	0.805	0.805	0.805	0.656	28,000
2022-09-21	0.810	0.810	0.810	0.810	0.660	27,000
2022-09-20	0.810	0.810	0.810	0.810	0.660	1,500
2022-09-19	0.810	0.825	0.810	0.825	0.672	154,800
2022-09-15	0.830	0.830	0.820	0.820	0.668	93,200
2022-09-14	0.825	0.830	0.820	0.830	0.676	77,000
2022-09-13	0.830	0.835	0.830	0.830	0.676	94,100
2022-09-12	0.835	0.835	0.830	0.830	0.676	83,500
2022-09-09	0.840	0.840	0.835	0.835	0.680	10,800
2022-09-08	0.835	0.840	0.835	0.840	0.685	56,500
2022-09-07	0.825	0.840	0.825	0.840	0.685	28,000
2022-09-06	0.840	0.840	0.830	0.830	0.676	8,000
2022-09-05	0.820	0.845	0.820	0.825	0.672	25,000
2022-09-02	0.830	0.835	0.830	0.835	0.680	83,600
2022-09-01	0.835	0.835	0.835	0.835	0.680	48,100
2022-08-30	0.830	0.850	0.830	0.835	0.680	12,700
2022-08-29	0.845	0.850	0.845	0.845	0.689	70,200
2022-08-26	0.840	0.845	0.840	0.840	0.685	26,000
2022-08-25	0.835	0.840	0.835	0.840	0.685	32,000
2022-08-24	0.835	0.845	0.835	0.835	0.680	73,500
2022-08-23	0.840	0.840	0.840	0.840	0.685	5,000
2022-08-22	0.840	0.840	0.840	0.840	0.685	10,000
2022-08-19	0.835	0.835	0.835	0.835	0.680	8,000
2022-08-18	0.850	0.850	0.840	0.840	0.685	30,000
2022-08-17	0.830	0.840	0.830	0.840	0.685	23,500
2022-08-16	0.840	0.840	0.830	0.830	0.676	53,000
2022-08-15	0.860	0.860	0.840	0.840	0.685	32,000
2022-08-12	0.840	0.840	0.835	0.840	0.685	37,000
2022-08-11	0.835	0.835	0.835	0.835	0.680	10,000
2022-08-10	0.845	0.850	0.835	0.835	0.680	32,000
2022-08-09	0.845	0.860	0.835	0.845	0.689	24,600
2022-08-08	0.840	0.855	0.840	0.845	0.689	29,000
2022-08-05	0.825	0.840	0.825	0.830	0.676	34,000
2022-08-04	0.840	0.840	0.840	0.840	0.685	17,500
2022-08-03	0.850	0.850	0.850	0.850	0.693	5,000
2022-08-02	0.860	0.860	0.830	0.855	0.697	39,000
2022-08-01	0.840	0.860	0.840	0.860	0.701	28,000
2022-07-29	0.850	0.865	0.835	0.865	0.705	22,400
2022-07-28	0.820	0.840	0.820	0.840	0.685	18,800
2022-07-27	0.820	0.820	0.820	0.820	0.668	20,000

← NewerPage 17 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.