Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	1.000	1.020	0.990	0.990	0.807	167,800
2022-01-13	1.010	1.010	1.000	1.010	0.823	26,700
2022-01-12	1.020	1.020	1.010	1.010	0.823	2,900
2022-01-11	1.000	1.020	1.000	1.010	0.823	70,700
2022-01-10	1.030	1.030	1.000	1.000	0.815	161,200
2022-01-07	1.020	1.030	1.020	1.020	0.831	105,900
2022-01-06	1.020	1.020	1.020	1.020	0.831	128,600
2022-01-05	1.020	1.020	1.020	1.020	0.831	14,000
2022-01-04	1.020	1.020	1.020	1.020	0.831	12,100
2022-01-03	1.020	1.020	1.000	1.010	0.823	48,000
2021-12-31	1.020	1.020	1.020	1.020	0.831	20,500
2021-12-30	1.010	1.020	1.010	1.020	0.831	52,500
2021-12-29	1.000	1.020	1.000	1.010	0.823	55,100
2021-12-28	1.000	1.010	1.000	1.010	0.823	71,400
2021-12-27	1.000	1.010	1.000	1.010	0.823	91,200
2021-12-24	1.010	1.010	0.990	0.990	0.807	40,700
2021-12-23	0.990	1.010	0.990	1.010	0.823	8,600
2021-12-22	0.990	1.000	0.985	0.990	0.807	87,100
2021-12-21	0.995	0.995	0.990	0.990	0.807	87,400
2021-12-20	1.010	1.010	0.985	0.995	0.811	96,000
2021-12-17	1.020	1.020	1.010	1.020	0.831	18,500
2021-12-16	1.020	1.020	0.990	1.020	0.831	144,100
2021-12-15	1.020	1.020	1.000	1.010	0.823	28,800
2021-12-14	1.010	1.010	1.000	1.000	0.815	44,100
2021-12-13	1.020	1.030	1.010	1.010	0.823	72,500
2021-12-10	1.030	1.030	1.010	1.010	0.823	28,400
2021-12-09	1.030	1.030	1.000	1.010	0.823	137,200
2021-12-08	1.010	1.030	1.010	1.030	0.839	58,100
2021-12-07	1.010	1.020	1.000	1.010	0.823	234,200
2021-12-06	1.050	1.050	1.010	1.010	0.823	153,700
2021-12-02	1.130	1.130	1.040	1.060	0.864	184,200
2021-12-01	1.190	1.210	1.180	1.180	0.901	584,900
2021-11-30	1.180	1.210	1.180	1.200	0.916	521,100
2021-11-29	1.170	1.200	1.160	1.180	0.901	499,100
2021-11-26	1.210	1.220	1.200	1.200	0.916	538,900
2021-11-25	1.230	1.240	1.210	1.210	0.923	400,600
2021-11-24	1.220	1.230	1.210	1.230	0.939	446,700
2021-11-23	1.200	1.230	1.200	1.210	0.923	292,800
2021-11-22	1.200	1.210	1.190	1.200	0.916	99,300
2021-11-19	1.190	1.200	1.190	1.200	0.916	200,500
2021-11-18	1.200	1.200	1.180	1.190	0.908	117,300
2021-11-17	1.200	1.210	1.180	1.200	0.916	389,900
2021-11-16	1.200	1.220	1.200	1.200	0.916	79,900
2021-11-15	1.240	1.240	1.200	1.200	0.916	363,300
2021-11-12	1.230	1.240	1.200	1.240	0.946	247,000
2021-11-11	1.230	1.230	1.220	1.230	0.939	111,300
2021-11-10	1.240	1.240	1.210	1.230	0.939	177,900
2021-11-09	1.190	1.250	1.180	1.240	0.946	822,700
2021-11-08	1.180	1.190	1.170	1.190	0.908	224,100
2021-11-05	1.200	1.200	1.180	1.180	0.901	171,200
2021-11-03	1.190	1.200	1.170	1.180	0.901	620,300
2021-11-02	1.230	1.240	1.190	1.200	0.916	666,000
2021-11-01	1.240	1.270	1.180	1.230	0.939	1,585,900
2021-10-29	1.250	1.350	1.230	1.250	0.954	10,844,600
2021-10-28	1.180	1.220	1.180	1.200	0.916	1,633,000
2021-10-27	1.160	1.170	1.150	1.150	0.878	141,200
2021-10-26	1.170	1.170	1.160	1.170	0.893	140,500
2021-10-25	1.160	1.190	1.150	1.170	0.893	184,400
2021-10-22	1.160	1.160	1.140	1.150	0.878	184,300
2021-10-21	1.130	1.170	1.130	1.160	0.885	381,000

← NewerPage 20 of 21 · 1,201 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.