Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.935	0.935	0.930	0.930	0.930	45,300
2026-07-23	0.930	0.930	0.930	0.930	0.930	43,000
2026-07-22	0.930	0.950	0.930	0.950	0.950	16,000
2026-07-21	0.940	0.950	0.930	0.950	0.950	93,700
2026-07-20	0.930	0.945	0.930	0.940	0.940	10,200
2026-07-17	0.940	0.950	0.935	0.935	0.935	24,800
2026-07-16	0.945	0.945	0.940	0.945	0.945	66,000
2026-07-15	0.945	0.945	0.935	0.935	0.935	11,100
2026-07-14	0.925	0.945	0.925	0.945	0.945	190,200
2026-07-13	0.935	0.950	0.930	0.930	0.930	66,400
2026-07-10	0.945	0.945	0.910	0.935	0.935	13,700
2026-07-09	0.915	0.930	0.915	0.930	0.930	35,600
2026-07-08	0.910	0.910	0.905	0.905	0.905	6,000
2026-07-07	0.920	0.920	0.920	0.920	0.920	57,700
2026-07-06	0.920	0.920	0.920	0.920	0.920	1,000
2026-07-03	0.920	0.920	0.920	0.920	0.920	90,000
2026-07-02	0.910	0.910	0.900	0.900	0.900	24,000
2026-07-01	0.920	0.920	0.920	0.920	0.920	7,000
2026-06-30	0.910	0.910	0.910	0.910	0.910	15,000
2026-06-29	0.910	0.910	0.910	0.910	0.910	11,500
2026-06-26	0.910	0.910	0.910	0.910	0.910	1,000
2026-06-25	0.915	0.915	0.910	0.910	0.910	71,100
2026-06-24	0.920	0.920	0.920	0.920	0.920	10,000
2026-06-23	0.920	0.920	0.920	0.920	0.920	10,000
2026-06-22	0.920	0.920	0.920	0.920	0.920	101,500
2026-06-19	0.935	0.935	0.920	0.920	0.920	220,000
2026-06-18	0.935	0.935	0.935	0.935	0.935	0
2026-06-17	0.935	0.935	0.935	0.935	0.935	0
2026-06-16	0.940	0.940	0.935	0.935	0.935	65,200
2026-06-15	0.935	0.935	0.935	0.935	0.935	0
2026-06-12	0.935	0.935	0.935	0.935	0.935	70,000
2026-06-11	0.945	0.945	0.940	0.940	0.940	123,200
2026-06-10	0.950	0.950	0.945	0.945	0.945	47,500
2026-06-09	0.950	0.950	0.950	0.950	0.950	21,500
2026-06-08	0.950	0.950	0.950	0.950	0.950	28,000
2026-06-05	0.945	0.950	0.945	0.950	0.950	25,200
2026-06-04	0.950	0.950	0.945	0.945	0.945	22,000
2026-06-03	0.955	0.955	0.950	0.950	0.950	313,500
2026-06-02	0.950	0.950	0.950	0.950	0.950	0
2026-06-01	0.950	0.950	0.950	0.950	0.950	0
2026-05-29	0.940	0.950	0.940	0.950	0.950	51,500
2026-05-28	0.935	0.935	0.935	0.935	0.935	0
2026-05-27	0.935	0.935	0.935	0.935	0.935	0
2026-05-26	0.935	0.935	0.935	0.935	0.935	30,500
2026-05-25	0.935	0.935	0.935	0.935	0.935	102,000
2026-05-22	0.980	0.980	0.930	0.935	0.935	8,000
2026-05-21	0.950	0.950	0.950	0.950	0.950	10,000
2026-05-20	0.960	0.960	0.950	0.950	0.950	62,200
2026-05-19	0.980	0.980	0.960	0.965	0.965	60,100
2026-05-18	0.960	0.980	0.960	0.980	0.980	198,600
2026-05-15	0.950	0.960	0.950	0.960	0.960	118,700
2026-05-14	0.940	0.950	0.940	0.940	0.940	67,800
2026-05-13	0.940	0.945	0.940	0.940	0.940	97,500
2026-05-12	0.935	0.935	0.935	0.935	0.935	38,900
2026-05-11	0.930	0.935	0.930	0.935	0.935	44,700
2026-05-08	0.905	0.930	0.905	0.930	0.930	278,500
2026-05-07	0.900	0.905	0.895	0.900	0.900	32,500
2026-05-06	0.900	0.900	0.900	0.900	0.900	3,500
2026-05-05	0.900	0.900	0.900	0.900	0.900	30,200
2026-05-04	0.900	0.905	0.900	0.900	0.900	331,500

← NewerPage 2 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.