Eksons Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	16,900
Sep 21, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	128,000
Sep 18, 2026	0.45	0.45	0.45	0.45	0.45	-	220,000
Sep 14, 2026	0.40	0.45	0.40	0.45	0.45	-	257,700
Sep 9, 2026	0.45	0.45	0.44	0.45	0.45	-	131,600
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	-	1,200
Sep 3, 2026	0.45	0.45	0.45	0.45	0.45	-	20,000
Aug 20, 2026	0.47	0.50	0.45	0.45	0.45	-3.23%	4,200
Aug 19, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	9,100
Aug 18, 2026	0.48	0.48	0.48	0.48	0.48	1.06%	20,000
Aug 17, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	20,000
Aug 13, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	10,200
Aug 11, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	20,100
Aug 10, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	15,000
Aug 7, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	80,100
Aug 6, 2026	0.51	0.51	0.48	0.48	0.48	-5.88%	85,100
Aug 5, 2026	0.47	0.51	0.47	0.51	0.51	9.68%	11,000
Aug 4, 2026	0.47	0.47	0.47	0.47	0.47	-	3,000
Aug 3, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	1,000
Jul 30, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,100
Jul 29, 2026	0.47	0.50	0.47	0.48	0.48	3.23%	237,000
Jul 28, 2026	0.47	0.47	0.47	0.47	0.47	-	8,100
Jul 27, 2026	0.47	0.47	0.47	0.47	0.47	1.09%	48,000
Jul 24, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	4,600
Jul 23, 2026	0.46	0.48	0.45	0.48	0.48	4.35%	8,100
Jul 21, 2026	0.48	0.48	0.46	0.46	0.46	9.52%	46,100
Jul 20, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	11,000
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	3,500
Jul 16, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	5,100
Jul 14, 2026	0.40	0.40	0.40	0.40	0.40	3.90%	10,000
Jul 13, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	10,100
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	1,000
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	1.32%	5,000
Jul 2, 2026	0.38	0.38	0.38	0.38	0.38	-	10,000
Jun 30, 2026	0.38	0.38	0.38	0.38	0.38	-	7,400
Jun 26, 2026	0.37	0.38	0.37	0.38	0.38	-5.00%	8,000
Jun 25, 2026	0.38	0.40	0.38	0.40	0.40	-	8,800
Jun 22, 2026	0.40	0.40	0.40	0.40	0.40	-	4,900
Jun 19, 2026	0.40	0.40	0.40	0.40	0.40	-	16,500
Jun 9, 2026	0.39	0.41	0.39	0.40	0.40	-	20,000
Jun 4, 2026	0.40	0.40	0.40	0.40	0.40	-	100,000
Jun 3, 2026	0.40	0.40	0.40	0.40	0.40	-6.98%	100,000
May 18, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	16,000
May 14, 2026	0.41	0.41	0.41	0.41	0.41	-	10,100
May 13, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	40,300
May 11, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	30,400
May 5, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	23,500
May 4, 2026	0.45	0.45	0.42	0.42	0.42	-2.33%	5,800
Apr 30, 2026	0.41	0.45	0.41	0.43	0.43	-4.44%	20,600
Apr 16, 2026	0.43	0.45	0.43	0.45	0.45	12.50%	15,000