Rex Industry Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 0.285 | 0.285 | 0.265 | 0.275 | 0.240 | 8,428,224 |
| 2021-11-10 | 0.260 | 0.290 | 0.260 | 0.285 | 0.249 | 10,993,275 |
| 2021-11-09 | 0.280 | 0.280 | 0.255 | 0.255 | 0.222 | 11,293,980 |
| 2021-11-08 | 0.280 | 0.300 | 0.275 | 0.280 | 0.244 | 16,532,232 |
| 2021-11-05 | 0.285 | 0.290 | 0.275 | 0.280 | 0.244 | 9,554,778 |
| 2021-11-03 | 0.265 | 0.290 | 0.260 | 0.285 | 0.249 | 23,440,760 |
| 2021-11-02 | 0.265 | 0.275 | 0.255 | 0.260 | 0.227 | 6,193,580 |
| 2021-11-01 | 0.250 | 0.275 | 0.245 | 0.270 | 0.235 | 13,953,418 |
| 2021-10-29 | 0.250 | 0.255 | 0.250 | 0.250 | 0.218 | 2,754,512 |
| 2021-10-28 | 0.245 | 0.255 | 0.240 | 0.250 | 0.218 | 3,488,498 |
| 2021-10-27 | 0.255 | 0.255 | 0.240 | 0.240 | 0.209 | 5,147,192 |
| 2021-10-26 | 0.250 | 0.260 | 0.245 | 0.260 | 0.225 | 5,969,371 |
| 2021-10-25 | 0.245 | 0.250 | 0.245 | 0.250 | 0.216 | 2,196,453 |
| 2021-10-22 | 0.240 | 0.245 | 0.240 | 0.245 | 0.212 | 1,060,380 |
| 2021-10-21 | 0.240 | 0.245 | 0.235 | 0.240 | 0.208 | 3,403,057 |
← NewerPage 19 of 19 · 1,095 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-10-27 | 0.0020 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.