Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.820	0.820	0.810	0.810	0.680	10,200
2022-03-10	0.820	0.820	0.820	0.820	0.688	1,500
2022-03-09	0.810	0.815	0.810	0.815	0.684	30,000
2022-03-08	0.810	0.810	0.810	0.810	0.680	64,200
2022-03-07	0.840	0.840	0.820	0.825	0.692	116,000
2022-03-04	0.840	0.840	0.830	0.840	0.705	49,500
2022-03-03	0.840	0.840	0.840	0.840	0.705	33,500
2022-03-02	0.835	0.840	0.830	0.840	0.705	86,600
2022-03-01	0.835	0.835	0.835	0.835	0.701	20,000
2022-02-28	0.840	0.840	0.840	0.840	0.705	30,000
2022-02-25	0.840	0.855	0.840	0.840	0.705	2,600
2022-02-24	0.850	0.860	0.840	0.840	0.705	125,100
2022-02-23	0.850	0.865	0.850	0.855	0.718	51,000
2022-02-22	0.855	0.865	0.850	0.850	0.713	89,500
2022-02-21	0.860	0.865	0.855	0.860	0.722	26,100
2022-02-18	0.870	0.870	0.860	0.860	0.722	16,500
2022-02-17	0.855	0.855	0.855	0.855	0.718	34,800
2022-02-16	0.855	0.860	0.855	0.855	0.718	33,300
2022-02-14	0.850	0.870	0.850	0.860	0.722	86,800
2022-02-11	0.870	0.870	0.850	0.850	0.713	211,500
2022-02-10	0.870	0.870	0.870	0.870	0.730	1,000
2022-02-09	0.870	0.870	0.870	0.870	0.730	8,700
2022-02-08	0.870	0.870	0.870	0.870	0.730	93,100
2022-02-07	0.870	0.870	0.870	0.870	0.730	17,300
2022-02-04	0.870	0.870	0.870	0.870	0.730	4,800
2022-02-03	0.880	0.880	0.870	0.870	0.730	12,700
2022-01-31	0.870	0.870	0.870	0.870	0.730	1,000
2022-01-28	0.870	0.870	0.870	0.870	0.730	25,000
2022-01-27	0.870	0.890	0.870	0.890	0.747	29,500
2022-01-26	0.900	0.900	0.895	0.900	0.755	65,800
2022-01-25	0.900	0.900	0.870	0.900	0.755	71,900
2022-01-24	0.870	0.900	0.870	0.900	0.755	37,300
2022-01-21	0.875	0.900	0.875	0.900	0.755	96,400
2022-01-20	0.870	0.890	0.870	0.875	0.734	16,500
2022-01-19	0.870	0.890	0.870	0.885	0.743	78,400
2022-01-17	0.860	0.890	0.860	0.870	0.730	28,300
2022-01-14	0.870	0.885	0.865	0.885	0.743	12,500
2022-01-13	0.880	0.890	0.880	0.880	0.738	13,500
2022-01-12	0.870	0.880	0.865	0.880	0.738	20,800
2022-01-11	0.870	0.885	0.870	0.870	0.730	11,400
2022-01-10	0.870	0.880	0.865	0.870	0.730	808,200
2022-01-07	0.875	0.885	0.875	0.880	0.738	31,000
2022-01-06	0.880	0.880	0.880	0.880	0.738	68,000
2022-01-05	0.880	0.880	0.875	0.875	0.734	17,000
2022-01-04	0.880	0.900	0.880	0.900	0.755	11,900
2022-01-03	0.880	0.880	0.880	0.880	0.738	214,800
2021-12-31	0.890	0.925	0.880	0.910	0.764	23,100
2021-12-30	0.905	0.905	0.885	0.895	0.751	113,900
2021-12-29	0.880	0.895	0.880	0.895	0.751	112,300
2021-12-28	0.870	0.880	0.870	0.880	0.738	16,800
2021-12-27	0.880	0.880	0.870	0.870	0.730	19,200
2021-12-22	0.880	0.885	0.880	0.885	0.743	3,000
2021-12-21	0.880	0.880	0.880	0.880	0.738	5,000
2021-12-20	0.880	0.885	0.880	0.880	0.738	22,000
2021-12-17	0.880	0.880	0.880	0.880	0.738	2,100
2021-12-16	0.910	0.910	0.905	0.910	0.764	17,600
2021-12-15	0.910	0.915	0.910	0.915	0.768	31,200
2021-12-14	0.905	0.915	0.905	0.915	0.768	37,000
2021-12-13	0.890	0.890	0.890	0.890	0.747	10,600
2021-12-10	0.915	0.915	0.880	0.895	0.751	63,200

← NewerPage 18 of 19 · 1,118 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-09	0.0200 MYR
2025-01-31	0.0250 MYR
2023-12-12	0.0500 MYR
2022-12-06	0.0400 MYR
2021-12-10	0.0400 MYR
2020-12-03	0.0400 MYR
2019-12-12	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.