Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	0.830	0.860	0.830	0.860	0.811	6,100
2025-04-24	0.825	0.830	0.820	0.820	0.773	60,000
2025-04-23	0.830	0.830	0.820	0.820	0.773	34,100
2025-04-22	0.820	0.820	0.810	0.815	0.768	126,800
2025-04-21	0.815	0.840	0.810	0.815	0.768	398,000
2025-04-18	0.840	0.850	0.840	0.850	0.801	68,000
2025-04-17	0.855	0.855	0.835	0.835	0.787	13,600
2025-04-16	0.855	0.855	0.820	0.855	0.806	13,600
2025-04-11	0.865	0.870	0.855	0.855	0.806	28,000
2025-04-10	0.820	0.875	0.820	0.875	0.825	39,600
2025-04-09	0.865	0.865	0.820	0.820	0.773	136,900
2025-04-08	0.800	0.830	0.790	0.830	0.783	76,100
2025-04-07	0.830	0.830	0.790	0.800	0.754	114,000
2025-04-04	0.835	0.835	0.835	0.835	0.787	7,000
2025-04-03	0.865	0.865	0.860	0.860	0.811	45,000
2025-04-02	0.890	0.895	0.880	0.890	0.839	122,500
2025-03-28	0.855	0.880	0.855	0.880	0.830	56,000
2025-03-27	0.860	0.870	0.860	0.860	0.811	22,600
2025-03-25	0.855	0.855	0.855	0.855	0.806	9,000
2025-03-24	0.890	0.890	0.850	0.850	0.801	53,000
2025-03-21	0.865	0.890	0.850	0.890	0.839	7,500
2025-03-20	0.860	0.860	0.860	0.860	0.811	31,500
2025-03-19	0.880	0.880	0.850	0.880	0.830	61,700
2025-03-17	0.855	0.870	0.855	0.855	0.806	16,000
2025-03-14	0.850	0.875	0.850	0.875	0.825	67,000
2025-03-13	0.900	0.900	0.835	0.840	0.792	20,600
2025-03-12	0.840	0.900	0.840	0.840	0.792	32,900
2025-03-11	0.850	0.895	0.840	0.840	0.792	62,200
2025-03-10	0.860	0.895	0.850	0.895	0.844	6,100
2025-03-07	0.870	0.870	0.870	0.870	0.820	43,500
2025-03-06	0.875	0.885	0.870	0.880	0.830	12,000
2025-03-05	0.870	0.880	0.870	0.880	0.830	63,300
2025-03-04	0.900	0.900	0.870	0.890	0.839	159,100
2025-03-03	0.890	0.905	0.890	0.905	0.853	142,500
2025-02-28	0.900	0.900	0.900	0.900	0.849	21,200
2025-02-27	0.900	0.920	0.900	0.900	0.849	65,800
2025-02-26	0.940	0.940	0.890	0.930	0.877	14,700
2025-02-25	0.900	0.900	0.895	0.900	0.849	62,500
2025-02-24	0.910	0.940	0.900	0.940	0.886	20,100
2025-02-21	0.920	0.920	0.920	0.920	0.867	11,000
2025-02-20	0.920	0.920	0.910	0.915	0.863	81,500
2025-02-19	0.930	0.930	0.920	0.925	0.872	94,100
2025-02-18	0.925	0.930	0.925	0.930	0.877	54,000
2025-02-17	0.930	0.935	0.925	0.930	0.877	150,300
2025-02-14	0.925	0.940	0.925	0.940	0.886	66,500
2025-02-13	0.940	0.940	0.930	0.930	0.877	35,000
2025-02-12	0.950	0.950	0.940	0.945	0.891	20,900
2025-02-10	0.970	0.970	0.970	0.970	0.915	100
2025-02-07	0.960	0.960	0.950	0.950	0.896	29,000
2025-02-06	0.970	0.970	0.955	0.955	0.900	24,900
2025-02-05	0.920	0.970	0.920	0.970	0.915	155,600
2025-02-04	0.930	0.930	0.920	0.925	0.872	389,700
2025-02-03	0.980	0.980	0.930	0.930	0.877	47,100
2025-01-31	0.935	0.955	0.930	0.930	0.877	68,700
2025-01-28	0.945	0.960	0.930	0.960	0.905	63,100
2025-01-24	0.960	0.960	0.945	0.950	0.896	15,000
2025-01-23	0.970	0.980	0.960	0.960	0.905	103,400
2025-01-22	0.960	0.980	0.950	0.980	0.924	34,100
2025-01-21	0.960	0.970	0.960	0.970	0.915	14,500
2025-01-20	0.960	0.980	0.960	0.980	0.924	54,100

← NewerPage 7 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.