Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.990	0.990	0.980	0.990	0.807	67,100
2022-04-12	0.990	1.010	0.990	1.010	0.823	44,200
2022-04-11	1.000	1.020	1.000	1.010	0.823	171,900
2022-04-08	0.970	1.020	0.970	1.000	0.815	211,900
2022-04-07	0.955	0.965	0.955	0.960	0.782	35,700
2022-04-06	0.935	0.950	0.935	0.950	0.774	40,100
2022-04-05	0.935	0.935	0.935	0.935	0.762	4,600
2022-04-04	0.935	0.935	0.935	0.935	0.762	11,300
2022-04-01	0.935	0.935	0.930	0.935	0.762	37,000
2022-03-31	0.935	0.935	0.930	0.930	0.758	71,800
2022-03-30	0.935	0.935	0.930	0.935	0.762	26,500
2022-03-29	0.935	0.940	0.930	0.935	0.762	93,900
2022-03-28	0.940	0.940	0.930	0.935	0.762	9,600
2022-03-25	0.930	0.930	0.930	0.930	0.758	20,000
2022-03-24	0.925	0.930	0.925	0.930	0.758	69,000
2022-03-23	0.935	0.935	0.930	0.930	0.758	35,000
2022-03-22	0.925	0.945	0.925	0.945	0.770	21,000
2022-03-21	0.920	0.930	0.920	0.930	0.758	19,900
2022-03-18	0.920	0.920	0.920	0.920	0.750	30,000
2022-03-17	0.905	0.930	0.905	0.920	0.750	62,600
2022-03-16	0.910	0.930	0.910	0.930	0.758	46,200
2022-03-15	0.930	0.930	0.905	0.905	0.738	157,100
2022-03-14	0.950	0.950	0.935	0.935	0.762	41,700
2022-03-11	0.940	0.950	0.935	0.950	0.774	51,200
2022-03-10	0.940	0.945	0.940	0.940	0.766	55,300
2022-03-09	0.935	0.935	0.930	0.935	0.762	57,500
2022-03-08	0.940	0.940	0.930	0.935	0.762	74,800
2022-03-07	0.970	0.970	0.940	0.940	0.766	181,900
2022-03-04	0.975	0.975	0.970	0.970	0.791	163,800
2022-03-03	0.975	0.980	0.970	0.980	0.799	96,900
2022-03-02	0.980	0.980	0.975	0.975	0.795	68,500
2022-03-01	0.990	0.990	0.980	0.980	0.799	72,600
2022-02-28	1.000	1.010	0.990	0.990	0.807	25,100
2022-02-25	0.985	0.990	0.985	0.990	0.807	55,700
2022-02-24	1.000	1.000	0.975	0.985	0.803	54,700
2022-02-23	0.990	1.000	0.985	1.000	0.815	24,500
2022-02-22	0.995	0.995	0.995	0.995	0.811	120,700
2022-02-21	1.010	1.020	0.995	1.020	0.831	99,200
2022-02-18	1.000	1.010	0.995	1.010	0.823	71,800
2022-02-17	0.990	1.000	0.990	0.995	0.811	74,000
2022-02-16	0.990	0.990	0.990	0.990	0.807	151,000
2022-02-15	0.990	0.990	0.990	0.990	0.807	94,000
2022-02-14	0.995	1.000	0.985	0.990	0.807	42,800
2022-02-11	0.990	1.000	0.990	1.000	0.815	23,100
2022-02-10	0.990	1.000	0.990	0.990	0.807	48,500
2022-02-09	1.000	1.000	0.990	0.990	0.807	16,700
2022-02-08	0.990	0.990	0.990	0.990	0.807	44,100
2022-02-07	1.000	1.000	0.990	0.990	0.807	27,900
2022-02-03	0.980	1.000	0.980	1.000	0.815	28,000
2022-01-31	0.985	0.985	0.980	0.980	0.799	4,000
2022-01-28	0.960	0.980	0.960	0.980	0.799	12,000
2022-01-27	0.965	0.975	0.960	0.960	0.782	101,600
2022-01-26	0.975	0.980	0.960	0.960	0.782	186,300
2022-01-25	0.990	0.990	0.980	0.980	0.799	218,300
2022-01-24	0.990	0.990	0.990	0.990	0.807	14,100
2022-01-21	0.990	1.000	0.990	0.990	0.807	42,500
2022-01-20	0.990	1.000	0.990	1.000	0.815	7,500
2022-01-19	1.020	1.020	0.995	0.995	0.811	11,100
2022-01-17	0.990	0.995	0.985	0.995	0.811	71,800
2022-01-14	1.000	1.020	0.990	0.990	0.807	167,800

← NewerPage 19 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.