Rex Industry Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.215 | 0.215 | 0.205 | 0.210 | 0.210 | 727,600 |
| 2025-11-06 | 0.215 | 0.220 | 0.210 | 0.215 | 0.215 | 577,700 |
| 2025-11-05 | 0.200 | 0.215 | 0.200 | 0.215 | 0.215 | 1,168,500 |
| 2025-11-04 | 0.215 | 0.215 | 0.195 | 0.200 | 0.200 | 1,813,900 |
| 2025-11-03 | 0.225 | 0.225 | 0.220 | 0.220 | 0.220 | 335,000 |
| 2025-10-31 | 0.230 | 0.230 | 0.220 | 0.225 | 0.225 | 795,500 |
| 2025-10-30 | 0.230 | 0.235 | 0.225 | 0.235 | 0.235 | 721,500 |
| 2025-10-29 | 0.230 | 0.230 | 0.220 | 0.230 | 0.230 | 301,100 |
| 2025-10-28 | 0.230 | 0.230 | 0.215 | 0.230 | 0.230 | 1,049,600 |
| 2025-10-27 | 0.240 | 0.240 | 0.230 | 0.230 | 0.230 | 904,200 |
| 2025-10-24 | 0.235 | 0.245 | 0.235 | 0.240 | 0.240 | 3,245,200 |
| 2025-10-23 | 0.240 | 0.240 | 0.230 | 0.235 | 0.235 | 1,709,600 |
| 2025-10-22 | 0.245 | 0.250 | 0.235 | 0.240 | 0.240 | 2,014,900 |
| 2025-10-21 | 0.235 | 0.250 | 0.235 | 0.245 | 0.245 | 2,172,100 |
← NewerPage 5 of 5 · 254 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.