Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.170	1.170	1.160	1.170	1.054	197,000
2024-10-21	1.160	1.170	1.160	1.170	1.054	176,600
2024-10-18	1.180	1.180	1.160	1.170	1.054	184,600
2024-10-17	1.170	1.200	1.160	1.180	1.063	745,000
2024-10-16	1.150	1.150	1.130	1.140	1.027	232,100
2024-10-15	1.140	1.140	1.120	1.140	1.027	125,700
2024-10-14	1.150	1.150	1.130	1.140	1.027	64,000
2024-10-11	1.160	1.160	1.130	1.150	1.036	218,600
2024-10-10	1.110	1.160	1.110	1.150	1.036	530,400
2024-10-09	1.140	1.140	1.120	1.130	1.018	81,900
2024-10-08	1.150	1.150	1.130	1.130	1.018	115,400
2024-10-07	1.140	1.150	1.120	1.140	1.027	180,000
2024-10-04	1.130	1.130	1.110	1.120	1.009	78,600
2024-10-03	1.110	1.140	1.110	1.110	1.000	486,400
2024-10-02	1.100	1.110	1.090	1.110	1.000	118,200
2024-10-01	1.100	1.120	1.100	1.120	1.009	141,300
2024-09-30	1.090	1.090	1.090	1.090	0.982	195,000
2024-09-27	1.090	1.090	1.090	1.090	0.982	14,200
2024-09-26	1.090	1.110	1.080	1.110	1.000	75,900
2024-09-25	1.090	1.090	1.080	1.090	0.982	59,400
2024-09-24	1.100	1.100	1.090	1.090	0.982	102,500
2024-09-23	1.100	1.110	1.090	1.110	1.000	23,600
2024-09-20	1.130	1.130	1.110	1.110	1.000	128,100
2024-09-19	1.130	1.130	1.110	1.120	1.009	106,700
2024-09-18	1.100	1.140	1.100	1.130	1.018	183,400
2024-09-17	1.090	1.120	1.080	1.110	1.000	188,100
2024-09-13	1.060	1.100	1.060	1.090	0.982	162,400
2024-09-12	1.070	1.070	1.070	1.070	0.964	215,100
2024-09-11	1.060	1.060	1.060	1.060	0.955	6,500
2024-09-10	1.080	1.080	1.060	1.060	0.955	33,400
2024-09-09	1.080	1.080	1.070	1.070	0.964	37,200
2024-09-06	1.070	1.100	1.070	1.100	0.991	104,000
2024-09-05	1.060	1.080	1.050	1.080	0.973	124,200
2024-09-04	1.070	1.070	1.030	1.060	0.955	398,400
2024-09-03	1.080	1.080	1.080	1.080	0.973	170,800
2024-09-02	1.090	1.090	1.070	1.080	0.973	163,700
2024-08-30	1.100	1.100	1.080	1.080	0.973	339,100
2024-08-29	1.060	1.070	1.050	1.070	0.964	95,000
2024-08-28	1.080	1.080	1.060	1.070	0.964	114,700
2024-08-27	1.060	1.090	1.060	1.070	0.964	156,600
2024-08-26	1.050	1.090	1.050	1.080	0.973	507,000
2024-08-23	1.050	1.060	1.050	1.050	0.946	20,000
2024-08-22	1.040	1.080	1.040	1.080	0.973	11,500
2024-08-21	1.040	1.080	1.040	1.060	0.955	264,000
2024-08-20	1.060	1.060	1.030	1.060	0.955	49,800
2024-08-19	1.040	1.060	1.040	1.060	0.955	171,000
2024-08-16	1.030	1.060	1.030	1.040	0.937	75,300
2024-08-15	1.010	1.040	1.010	1.020	0.919	226,000
2024-08-14	1.030	1.030	1.030	1.030	0.928	80,000
2024-08-13	1.020	1.020	1.010	1.010	0.910	6,000
2024-08-12	1.020	1.040	1.020	1.030	0.928	149,500
2024-08-09	1.010	1.030	1.010	1.020	0.919	196,300
2024-08-08	1.020	1.050	1.020	1.020	0.919	111,900
2024-08-07	0.990	1.020	0.990	1.020	0.919	371,300
2024-08-06	0.965	0.995	0.965	0.980	0.883	200,000
2024-08-05	1.000	1.020	0.960	0.965	0.870	703,600
2024-08-02	1.040	1.040	1.030	1.030	0.928	127,700
2024-08-01	1.060	1.060	1.050	1.050	0.946	104,000
2024-07-31	1.060	1.070	1.060	1.070	0.964	98,400
2024-07-30	1.070	1.070	1.060	1.070	0.964	341,000

← NewerPage 9 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.