Rexit Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-09	0.915	0.970	0.915	0.965	0.776	1,155,300
2021-12-08	0.905	0.910	0.905	0.910	0.732	42,900
2021-12-07	0.880	0.900	0.880	0.900	0.724	6,700
2021-12-06	0.900	0.900	0.880	0.895	0.720	128,900
2021-12-02	0.910	0.915	0.900	0.905	0.728	95,100
2021-12-01	0.910	0.910	0.900	0.900	0.724	25,000
2021-11-30	0.915	0.965	0.915	0.920	0.740	87,800
2021-11-29	0.910	0.915	0.850	0.910	0.732	142,700
2021-11-26	0.945	0.945	0.900	0.910	0.732	122,400
2021-11-25	0.955	0.965	0.955	0.965	0.776	34,000
2021-11-24	0.950	0.965	0.950	0.960	0.772	7,700
2021-11-23	0.950	0.960	0.920	0.955	0.768	55,700
2021-11-22	0.955	0.955	0.945	0.950	0.764	39,100
2021-11-19	0.940	0.955	0.940	0.955	0.768	22,100
2021-11-18	0.945	0.945	0.945	0.945	0.760	9,100
2021-11-17	0.945	0.950	0.945	0.950	0.764	48,000
2021-11-16	0.950	0.950	0.950	0.950	0.764	30,000
2021-11-15	0.955	0.955	0.950	0.955	0.768	80,600
2021-11-12	0.945	0.970	0.945	0.970	0.780	87,800
2021-11-11	0.970	0.980	0.945	0.945	0.760	98,800
2021-11-10	0.950	0.970	0.945	0.965	0.776	57,900
2021-11-09	0.980	0.980	0.950	0.955	0.768	50,500
2021-11-08	0.990	0.995	0.945	0.960	0.772	161,300
2021-11-05	0.980	1.010	0.975	0.985	0.792	630,300
2021-11-03	0.970	0.975	0.970	0.970	0.780	58,300
2021-11-02	0.950	0.990	0.950	0.975	0.784	304,900
2021-11-01	0.950	0.960	0.940	0.950	0.764	100,700
2021-10-29	0.935	0.950	0.935	0.950	0.764	62,600
2021-10-28	0.925	0.930	0.920	0.930	0.748	20,200
2021-10-27	0.930	0.930	0.925	0.925	0.744	35,900
2021-10-26	0.920	0.930	0.920	0.930	0.748	7,400
2021-10-25	0.930	0.935	0.930	0.930	0.748	10,200
2021-10-22	0.935	0.935	0.920	0.930	0.748	27,500
2021-10-21	0.925	0.930	0.920	0.930	0.748	12,000
2021-10-20	0.935	0.935	0.920	0.930	0.748	72,300
2021-10-18	0.935	0.935	0.930	0.935	0.752	19,500
2021-10-15	0.930	0.935	0.930	0.935	0.752	17,000
2021-10-14	0.930	0.940	0.930	0.930	0.748	47,300

← NewerPage 19 of 19 · 1,118 trading days

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.