Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.900	0.910	0.900	0.910	0.858	14,500
2025-11-07	0.900	0.905	0.900	0.905	0.853	22,400
2025-11-06	0.910	0.920	0.910	0.920	0.867	17,800
2025-11-05	0.905	0.930	0.905	0.915	0.863	29,700
2025-11-04	0.915	0.930	0.905	0.905	0.853	22,600
2025-11-03	0.920	0.930	0.915	0.920	0.867	64,200
2025-10-31	0.930	0.935	0.915	0.935	0.882	82,500
2025-10-30	0.930	0.940	0.920	0.940	0.886	19,300
2025-10-29	0.930	0.930	0.930	0.930	0.877	5,000
2025-10-28	0.940	0.940	0.930	0.940	0.886	43,000
2025-10-27	0.940	0.950	0.940	0.945	0.891	48,000
2025-10-23	0.915	0.940	0.915	0.935	0.882	50,800
2025-10-21	0.940	0.940	0.940	0.940	0.886	55,200
2025-10-17	0.950	0.950	0.915	0.940	0.886	24,100
2025-10-16	0.935	0.935	0.905	0.920	0.867	77,200
2025-10-15	0.960	0.960	0.935	0.935	0.882	40,200
2025-10-14	0.940	0.940	0.940	0.940	0.886	13,000
2025-10-13	0.935	0.950	0.930	0.950	0.896	46,600
2025-10-10	0.960	0.965	0.940	0.950	0.896	237,900
2025-10-09	0.965	0.970	0.950	0.955	0.900	47,800
2025-10-08	0.945	0.970	0.945	0.970	0.915	5,600
2025-10-07	0.970	0.970	0.965	0.965	0.910	20,100
2025-10-06	0.950	0.950	0.945	0.945	0.891	14,100
2025-10-03	0.950	0.960	0.945	0.945	0.891	152,000
2025-10-02	0.960	0.960	0.950	0.950	0.896	63,300
2025-10-01	0.940	0.970	0.940	0.960	0.905	52,100
2025-09-30	0.920	0.940	0.920	0.935	0.882	5,500
2025-09-29	0.935	0.935	0.935	0.935	0.882	500
2025-09-26	0.930	0.940	0.930	0.935	0.882	31,600
2025-09-25	0.940	0.940	0.930	0.930	0.877	33,500
2025-09-24	0.930	0.930	0.920	0.920	0.867	30,100
2025-09-23	0.930	0.930	0.930	0.930	0.877	43,500
2025-09-22	0.935	0.935	0.930	0.930	0.877	11,000
2025-09-19	0.940	0.940	0.935	0.935	0.882	32,100
2025-09-18	0.880	0.950	0.880	0.940	0.886	20,700
2025-09-17	0.930	0.960	0.930	0.960	0.905	3,200
2025-09-12	0.925	0.960	0.925	0.930	0.877	143,900
2025-09-11	0.900	0.930	0.900	0.905	0.853	25,000
2025-09-10	0.905	0.905	0.905	0.905	0.853	10,500
2025-09-09	0.930	0.930	0.930	0.930	0.877	5,000
2025-09-08	0.905	0.940	0.905	0.940	0.886	11,200
2025-09-04	0.940	0.940	0.920	0.940	0.886	18,900
2025-09-03	0.920	0.920	0.905	0.915	0.863	22,100
2025-09-02	0.935	0.935	0.920	0.920	0.867	52,400
2025-08-29	0.940	0.945	0.940	0.945	0.891	59,000
2025-08-28	0.940	0.945	0.940	0.940	0.886	34,000
2025-08-27	0.935	0.950	0.930	0.950	0.896	30,100
2025-08-26	0.930	0.940	0.930	0.940	0.886	18,500
2025-08-25	0.950	0.950	0.940	0.940	0.886	89,800
2025-08-22	0.950	0.950	0.930	0.930	0.877	12,100
2025-08-21	0.945	0.945	0.935	0.935	0.882	10,500
2025-08-19	0.940	0.945	0.940	0.945	0.891	32,900
2025-08-18	0.940	0.940	0.925	0.940	0.886	12,000
2025-08-15	0.940	0.940	0.930	0.930	0.877	8,500
2025-08-14	0.930	0.935	0.930	0.935	0.882	69,300
2025-08-13	0.930	0.935	0.920	0.935	0.882	21,500
2025-08-12	0.920	0.920	0.920	0.920	0.867	37,500
2025-08-11	0.925	0.925	0.925	0.925	0.872	27,000
2025-08-08	0.920	0.935	0.920	0.935	0.882	20,200
2025-08-07	0.935	0.935	0.930	0.930	0.877	39,500

← NewerPage 5 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.