Eksons Corporation Berhad (KLSE:EKSONS)
Malaysia · Delayed Price · Currency is MYR 0.4350
0.00 (0.00%)
At close: Jan 23, 2026
Eksons Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 12.50% | 6,000 |
| Jan 27, 2026 | 0.41 | 0.43 | 0.40 | 0.40 | 0.40 | -8.05% | 126,200 |
| Jan 23, 2026 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | - | 36,200 |
| Jan 15, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 5,000 |
| Jan 14, 2026 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | -3.33% | 30,100 |
| Jan 13, 2026 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 9.76% | 300 |
| Jan 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 30,100 |
| Dec 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 1,000 |
| Dec 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 2,000 |
| Dec 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.76% | 18,000 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 184,000 |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 68,800 |
| Dec 2, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 474,800 |
| Dec 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | 1,000 |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 15,000 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.26% | 85,100 |
| Nov 20, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 200 |
| Nov 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 1,000 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -7.00% | 3,000 |
| Nov 13, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 6.38% | 15,100 |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 8,000 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 6,000 |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 43,600 |
| Nov 4, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 19,500 |
| Oct 30, 2025 | 0.49 | 0.50 | 0.48 | 0.48 | 0.48 | 3.23% | 61,200 |
| Oct 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.10% | 2,000 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 2,000 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 10,100 |
| Oct 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.53% | 145,000 |
| Oct 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.10% | 10,000 |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 10,000 |
| Oct 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 40,400 |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 21,000 |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 3,100 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.15% | 2,000 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.12% | 1,000 |
| Oct 1, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | - | 190,500 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 2,000 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.06% | 32,500 |
| Sep 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.19% | 63,200 |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.08% | 21,000 |
| Sep 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 13,000 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 30,000 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 40,400 |
| Sep 2, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -6.12% | 1,000 |
| Aug 29, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 4.26% | 35,000 |
| Aug 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 5,100 |
| Aug 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 11,000 |
| Aug 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.06% | 51,500 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.08% | 1,000 |