Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.815	0.815	0.815	0.815	0.664	3,000
2022-07-25	0.870	0.870	0.865	0.865	0.705	3,300
2022-07-20	0.800	0.825	0.800	0.825	0.672	59,000
2022-07-19	0.825	0.830	0.800	0.830	0.676	191,900
2022-07-18	0.800	0.800	0.800	0.800	0.652	3,000
2022-07-15	0.800	0.805	0.795	0.805	0.656	71,000
2022-07-14	0.820	0.820	0.795	0.795	0.648	31,000
2022-07-13	0.830	0.830	0.820	0.820	0.668	57,800
2022-07-12	0.825	0.830	0.820	0.820	0.668	67,900
2022-07-08	0.820	0.830	0.800	0.820	0.668	23,800
2022-07-07	0.780	0.820	0.780	0.820	0.668	190,500
2022-07-06	0.810	0.810	0.780	0.785	0.640	163,000
2022-07-05	0.820	0.830	0.820	0.830	0.676	13,000
2022-07-04	0.820	0.820	0.810	0.810	0.660	28,700
2022-07-01	0.825	0.825	0.820	0.820	0.668	18,500
2022-06-28	0.830	0.830	0.825	0.825	0.672	40,000
2022-06-27	0.840	0.855	0.840	0.845	0.689	61,000
2022-06-24	0.830	0.845	0.830	0.845	0.689	31,100
2022-06-23	0.815	0.830	0.815	0.830	0.676	25,000
2022-06-22	0.860	0.865	0.815	0.815	0.664	159,000
2022-06-21	0.850	0.860	0.850	0.860	0.701	91,300
2022-06-20	0.850	0.850	0.850	0.850	0.693	39,000
2022-06-17	0.855	0.875	0.850	0.850	0.693	41,500
2022-06-16	0.870	0.870	0.870	0.870	0.709	14,800
2022-06-15	0.860	0.860	0.855	0.860	0.701	27,600
2022-06-14	0.875	0.875	0.850	0.860	0.701	73,800
2022-06-13	0.895	0.895	0.880	0.880	0.717	234,000
2022-06-10	0.900	0.900	0.900	0.900	0.733	20,000
2022-06-09	0.900	0.900	0.900	0.900	0.733	49,700
2022-06-08	0.900	0.900	0.900	0.900	0.733	18,000
2022-06-07	0.900	0.905	0.900	0.900	0.733	27,500
2022-06-03	0.900	0.900	0.900	0.900	0.733	4,000
2022-06-02	0.900	0.905	0.900	0.900	0.733	64,600
2022-06-01	0.900	0.900	0.900	0.900	0.733	600
2022-05-31	0.900	0.900	0.900	0.900	0.733	24,500
2022-05-30	0.905	0.905	0.895	0.900	0.733	152,600
2022-05-26	0.915	0.915	0.910	0.910	0.742	96,500
2022-05-25	0.920	0.920	0.915	0.915	0.746	35,500
2022-05-23	0.935	0.935	0.920	0.920	0.750	89,100
2022-05-20	0.915	0.915	0.915	0.915	0.746	3,000
2022-05-19	0.930	0.930	0.910	0.910	0.742	12,500
2022-05-18	0.920	0.930	0.920	0.920	0.750	23,500
2022-05-17	0.920	0.940	0.915	0.920	0.750	40,900
2022-05-13	0.910	0.920	0.910	0.915	0.746	18,000
2022-05-12	0.930	0.930	0.920	0.920	0.750	29,000
2022-05-11	0.905	0.930	0.905	0.930	0.758	21,500
2022-05-10	0.900	0.930	0.900	0.905	0.738	43,900
2022-05-09	0.920	0.920	0.900	0.900	0.733	54,600
2022-05-06	0.950	0.950	0.900	0.920	0.750	171,000
2022-04-29	0.955	0.955	0.955	0.955	0.778	62,200
2022-04-28	0.940	0.955	0.940	0.955	0.778	2,100
2022-04-27	0.935	0.945	0.935	0.940	0.766	34,100
2022-04-26	0.955	0.955	0.940	0.940	0.766	83,000
2022-04-25	0.955	0.955	0.955	0.955	0.778	80,000
2022-04-22	0.955	0.980	0.955	0.980	0.799	33,800
2022-04-21	0.965	0.965	0.950	0.950	0.774	27,500
2022-04-20	0.985	0.985	0.950	0.965	0.786	144,600
2022-04-18	0.980	0.985	0.975	0.985	0.803	16,500
2022-04-15	1.010	1.010	0.980	0.980	0.799	27,000
2022-04-14	0.990	1.010	0.990	1.010	0.823	5,000

← NewerPage 18 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.