Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.860	0.880	0.860	0.875	0.875	274,300
2026-02-03	0.860	0.860	0.855	0.860	0.860	119,500
2026-01-30	0.860	0.870	0.860	0.860	0.860	370,300
2026-01-29	0.855	0.860	0.855	0.860	0.860	120,000
2026-01-28	0.860	0.860	0.860	0.860	0.860	290,400
2026-01-27	0.855	0.865	0.855	0.860	0.860	171,500
2026-01-26	0.860	0.865	0.860	0.860	0.860	151,900
2026-01-23	0.865	0.865	0.860	0.860	0.860	651,800
2026-01-22	0.870	0.870	0.850	0.850	0.850	41,000
2026-01-21	0.850	0.850	0.845	0.850	0.850	288,100
2026-01-20	0.850	0.850	0.850	0.850	0.850	141,200
2026-01-19	0.830	0.830	0.830	0.830	0.830	340,200
2026-01-16	0.835	0.840	0.830	0.830	0.830	22,000
2026-01-15	0.850	0.850	0.840	0.840	0.840	9,500
2026-01-14	0.850	0.855	0.850	0.850	0.850	58,900
2026-01-13	0.850	0.855	0.850	0.850	0.850	123,700
2026-01-12	0.850	0.855	0.845	0.850	0.850	27,500
2026-01-09	0.885	0.885	0.850	0.855	0.855	137,000
2026-01-08	0.835	0.840	0.835	0.835	0.835	33,400
2026-01-07	0.835	0.835	0.835	0.835	0.835	0
2026-01-06	0.825	0.835	0.825	0.835	0.835	35,000
2026-01-05	0.820	0.820	0.820	0.820	0.820	142,700
2026-01-02	0.810	0.820	0.810	0.810	0.810	80,400
2026-01-01	0.820	0.820	0.820	0.820	0.820	0
2025-12-31	0.810	0.820	0.810	0.820	0.820	19,100
2025-12-30	0.810	0.810	0.805	0.810	0.810	69,900
2025-12-29	0.805	0.820	0.805	0.820	0.820	42,100
2025-12-26	0.805	0.820	0.805	0.805	0.805	13,100
2025-12-25	0.810	0.810	0.810	0.810	0.810	0
2025-12-24	0.810	0.810	0.805	0.810	0.810	140,700
2025-12-23	0.810	0.810	0.805	0.805	0.805	88,000
2025-12-22	0.800	0.800	0.800	0.800	0.800	83,600
2025-12-19	0.810	0.810	0.800	0.800	0.800	82,200
2025-12-18	0.805	0.805	0.800	0.800	0.800	25,800
2025-12-17	0.805	0.805	0.800	0.800	0.800	97,500
2025-12-16	0.805	0.810	0.800	0.810	0.810	33,700
2025-12-15	0.810	0.810	0.805	0.805	0.805	22,100
2025-12-12	0.820	0.820	0.820	0.820	0.820	82,100
2025-12-11	0.820	0.820	0.810	0.820	0.820	100,600
2025-12-10	0.825	0.825	0.800	0.810	0.810	80,400
2025-12-09	0.880	0.885	0.875	0.875	0.825	121,800
2025-12-08	0.885	0.890	0.880	0.880	0.830	84,400
2025-12-05	0.890	0.890	0.880	0.880	0.830	49,600
2025-12-04	0.885	0.890	0.880	0.885	0.834	74,100
2025-12-03	0.900	0.900	0.885	0.885	0.834	33,200
2025-12-02	0.890	0.890	0.885	0.885	0.834	72,200
2025-12-01	0.900	0.900	0.890	0.890	0.839	32,800
2025-11-28	0.900	0.910	0.890	0.890	0.839	223,300
2025-11-27	0.910	0.910	0.900	0.900	0.849	172,800
2025-11-26	0.910	0.915	0.910	0.910	0.858	100,600
2025-11-25	0.910	0.925	0.905	0.915	0.863	33,700
2025-11-24	0.900	0.900	0.895	0.895	0.844	109,500
2025-11-21	0.900	0.900	0.875	0.875	0.825	61,000
2025-11-20	0.875	0.875	0.875	0.875	0.825	13,900
2025-11-19	0.875	0.875	0.875	0.875	0.825	26,400
2025-11-18	0.900	0.900	0.880	0.885	0.834	75,400
2025-11-17	0.900	0.900	0.890	0.900	0.849	85,500
2025-11-14	0.890	0.910	0.880	0.900	0.849	38,200
2025-11-13	0.900	0.910	0.895	0.895	0.844	66,000
2025-11-12	0.910	0.910	0.900	0.900	0.849	70,400

← NewerPage 4 of 21 · 1,203 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.