Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.935	0.935	0.930	0.930	0.877	39,500
2025-08-06	0.935	0.935	0.935	0.935	0.882	55,600
2025-08-05	0.935	0.940	0.910	0.940	0.886	11,500
2025-08-04	0.920	0.940	0.910	0.910	0.858	45,500
2025-08-01	0.905	0.940	0.905	0.925	0.872	164,800
2025-07-31	0.905	0.905	0.900	0.905	0.853	118,600
2025-07-30	0.925	0.925	0.910	0.915	0.863	170,000
2025-07-29	0.920	0.930	0.910	0.925	0.872	171,600
2025-07-28	0.910	0.945	0.910	0.945	0.891	29,100
2025-07-25	0.940	0.960	0.940	0.950	0.896	11,500
2025-07-24	0.930	0.940	0.930	0.940	0.886	17,400
2025-07-23	0.945	0.950	0.880	0.940	0.886	157,300
2025-07-22	0.950	0.980	0.915	0.915	0.863	35,700
2025-07-21	0.960	0.960	0.940	0.950	0.896	8,000
2025-07-18	0.925	0.950	0.905	0.950	0.896	10,800
2025-07-17	0.960	0.970	0.920	0.920	0.867	123,000
2025-07-16	0.920	0.955	0.920	0.945	0.891	258,800
2025-07-15	0.920	0.920	0.885	0.920	0.867	36,100
2025-07-14	0.900	0.930	0.875	0.930	0.877	249,100
2025-07-11	0.905	0.905	0.905	0.905	0.853	100
2025-07-10	0.890	0.905	0.890	0.905	0.853	87,300
2025-07-09	0.880	0.895	0.880	0.895	0.844	193,000
2025-07-08	0.900	0.900	0.880	0.900	0.849	14,700
2025-07-03	0.910	0.910	0.910	0.910	0.858	100
2025-07-02	0.870	0.870	0.870	0.870	0.820	5,000
2025-07-01	0.880	0.880	0.880	0.880	0.830	40,000
2025-06-30	0.880	0.880	0.855	0.875	0.825	55,500
2025-06-26	0.850	0.880	0.850	0.880	0.830	21,700
2025-06-25	0.890	0.910	0.850	0.850	0.801	133,300
2025-06-24	0.890	0.890	0.850	0.885	0.834	75,000
2025-06-23	0.850	0.850	0.850	0.850	0.801	23,000
2025-06-20	0.860	0.860	0.860	0.860	0.811	46,500
2025-06-19	0.880	0.880	0.860	0.860	0.811	56,700
2025-06-18	0.880	0.880	0.880	0.880	0.830	19,100
2025-06-17	0.900	0.900	0.855	0.855	0.806	61,000
2025-06-13	0.880	0.880	0.875	0.875	0.825	69,900
2025-06-11	0.855	0.875	0.855	0.875	0.825	61,100
2025-06-10	0.850	0.870	0.850	0.865	0.816	75,000
2025-06-09	0.855	0.855	0.855	0.855	0.806	19,900
2025-06-06	0.850	0.855	0.845	0.855	0.806	4,000
2025-06-05	0.840	0.850	0.835	0.850	0.801	26,200
2025-06-04	0.865	0.870	0.860	0.860	0.811	26,000
2025-06-03	0.835	0.865	0.835	0.865	0.816	6,100
2025-05-29	0.850	0.870	0.835	0.870	0.820	15,100
2025-05-27	0.875	0.875	0.875	0.875	0.825	50,000
2025-05-26	0.850	0.865	0.835	0.865	0.816	35,700
2025-05-22	0.900	0.900	0.855	0.865	0.816	50,400
2025-05-20	0.860	0.900	0.855	0.900	0.849	9,000
2025-05-16	0.900	0.900	0.900	0.900	0.849	17,000
2025-05-15	0.890	0.910	0.890	0.910	0.858	33,800
2025-05-14	0.870	0.890	0.870	0.890	0.839	4,800
2025-05-13	0.915	0.915	0.860	0.865	0.816	66,700
2025-05-09	0.895	0.895	0.865	0.865	0.816	17,500
2025-05-08	0.875	0.895	0.875	0.895	0.844	60,200
2025-05-07	0.885	0.885	0.885	0.885	0.834	100
2025-05-06	0.850	0.850	0.850	0.850	0.801	9,100
2025-05-02	0.875	0.875	0.875	0.875	0.825	12,000
2025-04-30	0.850	0.870	0.850	0.870	0.820	9,600
2025-04-29	0.860	0.870	0.860	0.870	0.820	20,000
2025-04-28	0.860	0.870	0.860	0.860	0.811	41,800

← NewerPage 6 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.