Hexza Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.900	0.905	0.895	0.900	0.900	32,500
2026-05-06	0.900	0.900	0.900	0.900	0.900	3,500
2026-05-05	0.900	0.900	0.900	0.900	0.900	30,200
2026-05-04	0.900	0.905	0.900	0.900	0.900	331,500
2026-05-01	0.900	0.900	0.900	0.900	0.900	0
2026-04-30	0.900	0.900	0.900	0.900	0.900	9,000
2026-04-29	0.905	0.905	0.900	0.900	0.900	30,800
2026-04-28	0.895	0.910	0.895	0.905	0.905	201,800
2026-04-27	0.895	0.910	0.895	0.895	0.895	66,100
2026-04-24	0.890	0.910	0.890	0.910	0.910	186,500
2026-04-23	0.875	0.885	0.875	0.885	0.885	27,000
2026-04-22	0.875	0.880	0.875	0.880	0.880	53,400
2026-04-21	0.875	0.880	0.875	0.880	0.880	18,600
2026-04-20	0.870	0.890	0.870	0.890	0.890	17,400
2026-04-17	0.880	0.880	0.880	0.880	0.880	52,500
2026-04-16	0.875	0.880	0.875	0.880	0.880	7,800
2026-04-15	0.870	0.870	0.870	0.870	0.870	31,500
2026-04-14	0.870	0.870	0.870	0.870	0.870	30,400
2026-04-13	0.870	0.870	0.870	0.870	0.870	109,200
2026-04-10	0.870	0.870	0.870	0.870	0.870	1,100
2026-04-09	0.885	0.885	0.870	0.870	0.870	70,000
2026-04-08	0.885	0.885	0.870	0.870	0.870	9,000
2026-04-07	0.890	0.890	0.890	0.890	0.890	50,000
2026-04-06	0.865	0.865	0.865	0.865	0.865	20,000
2026-04-03	0.870	0.870	0.870	0.870	0.870	120,200
2026-04-02	0.865	0.870	0.865	0.865	0.865	12,400
2026-04-01	0.855	0.870	0.855	0.865	0.865	61,700
2026-03-31	0.850	0.870	0.850	0.870	0.870	79,000
2026-03-30	0.860	0.860	0.850	0.850	0.850	29,000
2026-03-27	0.860	0.860	0.855	0.860	0.860	245,200
2026-03-26	0.860	0.860	0.860	0.860	0.860	20,000
2026-03-25	0.850	0.870	0.845	0.870	0.870	25,900
2026-03-24	0.880	0.880	0.840	0.840	0.840	57,000
2026-03-20	0.870	0.870	0.870	0.870	0.870	0
2026-03-19	0.870	0.870	0.870	0.870	0.870	46,600
2026-03-18	0.870	0.870	0.870	0.870	0.870	11,000
2026-03-17	0.850	0.850	0.850	0.850	0.850	0
2026-03-16	0.850	0.850	0.850	0.850	0.850	0
2026-03-13	0.850	0.850	0.850	0.850	0.850	0
2026-03-12	0.850	0.850	0.850	0.850	0.850	18,000
2026-03-11	0.850	0.850	0.850	0.850	0.850	15,100
2026-03-10	0.845	0.845	0.845	0.845	0.845	6,800
2026-03-09	0.850	0.850	0.840	0.850	0.850	181,400
2026-03-06	0.850	0.880	0.850	0.850	0.850	77,300
2026-03-05	0.850	0.850	0.850	0.850	0.850	3,600
2026-03-04	0.885	0.885	0.885	0.885	0.885	0
2026-03-03	0.885	0.885	0.885	0.885	0.885	0
2026-03-02	0.885	0.885	0.885	0.885	0.885	27,200
2026-02-27	0.890	0.890	0.890	0.890	0.890	36,000
2026-02-26	0.890	0.890	0.890	0.890	0.890	50,000
2026-02-25	0.890	0.915	0.890	0.900	0.900	288,000
2026-02-24	0.885	0.900	0.885	0.900	0.900	663,100
2026-02-23	0.890	0.900	0.890	0.900	0.900	84,800
2026-02-20	0.880	0.895	0.880	0.890	0.890	42,900
2026-02-19	0.905	0.910	0.905	0.910	0.910	50,000
2026-02-16	0.890	0.890	0.880	0.880	0.880	4,400
2026-02-13	0.910	0.910	0.890	0.890	0.890	81,000
2026-02-12	0.920	0.920	0.920	0.920	0.920	10,000
2026-02-11	0.895	0.910	0.895	0.910	0.910	136,100
2026-02-10	0.880	0.890	0.880	0.890	0.890	105,200

← NewerPage 3 of 5 · 256 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.