Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	0.950	0.950	0.950	0.950	0.896	2,500
2025-01-16	0.950	0.960	0.950	0.950	0.896	67,600
2025-01-15	0.970	0.970	0.950	0.950	0.896	24,100
2025-01-14	0.980	0.980	0.980	0.980	0.924	50,100
2025-01-13	0.950	0.955	0.940	0.940	0.886	84,900
2025-01-10	0.960	0.960	0.950	0.950	0.896	93,200
2025-01-09	0.965	0.980	0.955	0.960	0.905	180,000
2025-01-08	0.980	0.980	0.970	0.970	0.915	28,500
2025-01-07	0.990	0.990	0.970	0.975	0.919	44,000
2025-01-06	0.995	0.995	0.970	0.990	0.933	44,400
2025-01-03	0.995	0.995	0.975	0.975	0.919	67,300
2025-01-02	1.000	1.000	1.000	1.000	0.943	100
2024-12-31	0.995	0.995	0.980	0.990	0.933	15,300
2024-12-30	0.995	0.995	0.965	0.995	0.938	28,400
2024-12-27	0.975	0.995	0.975	0.995	0.938	7,400
2024-12-26	0.975	0.980	0.975	0.975	0.919	45,100
2024-12-24	0.980	0.980	0.980	0.980	0.924	6,000
2024-12-23	0.960	1.010	0.960	0.980	0.924	161,800
2024-12-20	0.990	0.990	0.960	0.960	0.905	63,000
2024-12-19	0.960	0.980	0.950	0.955	0.900	75,100
2024-12-18	0.970	0.990	0.955	0.990	0.933	11,100
2024-12-17	0.975	0.975	0.955	0.955	0.900	19,100
2024-12-16	0.955	0.960	0.950	0.960	0.905	49,800
2024-12-13	0.945	0.975	0.945	0.955	0.900	80,200
2024-12-12	0.990	0.990	0.930	0.945	0.891	144,100
2024-12-11	1.010	1.010	0.995	0.995	0.938	85,900
2024-12-10	1.000	1.020	1.000	1.010	0.952	29,500
2024-12-09	1.000	1.000	0.995	1.000	0.943	30,800
2024-12-06	1.000	1.020	1.000	1.000	0.943	109,700
2024-12-05	1.030	1.050	1.020	1.020	0.962	39,100
2024-12-04	1.050	1.070	1.000	1.030	0.971	345,300
2024-12-03	1.120	1.130	1.110	1.130	1.018	444,000
2024-12-02	1.110	1.120	1.110	1.120	1.009	154,100
2024-11-29	1.110	1.120	1.110	1.110	1.000	83,600
2024-11-28	1.110	1.120	1.110	1.110	1.000	76,100
2024-11-27	1.110	1.130	1.090	1.110	1.000	166,500
2024-11-26	1.110	1.110	1.090	1.100	0.991	272,200
2024-11-25	1.110	1.120	1.100	1.100	0.991	180,600
2024-11-22	1.130	1.130	1.110	1.110	1.000	109,500
2024-11-21	1.120	1.120	1.110	1.110	1.000	51,000
2024-11-20	1.120	1.130	1.120	1.130	1.018	28,100
2024-11-19	1.120	1.120	1.110	1.110	1.000	33,600
2024-11-18	1.120	1.120	1.110	1.120	1.009	102,400
2024-11-15	1.120	1.130	1.120	1.120	1.009	116,400
2024-11-14	1.140	1.140	1.120	1.120	1.009	287,700
2024-11-13	1.150	1.150	1.120	1.120	1.009	193,700
2024-11-12	1.130	1.150	1.120	1.150	1.036	63,000
2024-11-11	1.120	1.130	1.120	1.130	1.018	40,000
2024-11-08	1.150	1.160	1.120	1.130	1.018	227,100
2024-11-07	1.140	1.140	1.130	1.130	1.018	101,600
2024-11-06	1.130	1.140	1.130	1.140	1.027	17,500
2024-11-05	1.140	1.140	1.130	1.130	1.018	113,300
2024-11-04	1.140	1.140	1.130	1.130	1.018	22,500
2024-11-01	1.130	1.150	1.130	1.130	1.018	16,400
2024-10-30	1.140	1.150	1.140	1.140	1.027	234,000
2024-10-29	1.130	1.140	1.130	1.130	1.018	105,600
2024-10-28	1.140	1.140	1.130	1.130	1.018	313,800
2024-10-25	1.150	1.150	1.140	1.140	1.027	120,600
2024-10-24	1.160	1.160	1.140	1.150	1.036	295,700
2024-10-23	1.160	1.160	1.150	1.160	1.045	114,700

← NewerPage 8 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.