Exsim Hospitality Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	923,200
Nov 14, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	890,300
Nov 13, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	771,900
Nov 12, 2025	0.37	0.38	0.36	0.37	0.37	-	4,508,700
Nov 11, 2025	0.37	0.38	0.37	0.37	0.37	-1.33%	10,169,500
Nov 10, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,497,200
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	649,000
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	1,480,900
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	882,700
Nov 4, 2025	0.38	0.38	0.38	0.38	0.38	-	1,272,000
Nov 3, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	297,400
Oct 31, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	295,300
Oct 30, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	164,000
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	219,400
Oct 28, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	255,700
Oct 27, 2025	0.38	0.38	0.38	0.38	0.38	-	224,300
Oct 24, 2025	0.38	0.38	0.38	0.38	0.38	-	482,200
Oct 23, 2025	0.38	0.38	0.37	0.38	0.38	-	193,600
Oct 22, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	348,400
Oct 21, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	296,800
Oct 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	1,901,700
Oct 16, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	378,700
Oct 15, 2025	0.38	0.38	0.38	0.38	0.38	-	939,200
Oct 14, 2025	0.38	0.38	0.38	0.38	0.38	-	1,960,700
Oct 13, 2025	0.37	0.38	0.37	0.38	0.38	-	1,498,500
Oct 10, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	817,400
Oct 9, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	177,500
Oct 8, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	163,600
Oct 7, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	574,900
Oct 6, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	1,627,100
Oct 3, 2025	0.37	0.38	0.37	0.37	0.37	-	1,470,100
Oct 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	744,500
Oct 1, 2025	0.38	0.38	0.38	0.38	0.38	-	587,400
Sep 30, 2025	0.38	0.38	0.37	0.38	0.38	-	713,300
Sep 29, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	843,200
Sep 26, 2025	0.37	0.38	0.37	0.37	0.37	-	821,400
Sep 25, 2025	0.37	0.38	0.37	0.37	0.37	-	995,300
Sep 24, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	757,300
Sep 23, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	2,839,600
Sep 22, 2025	0.37	0.38	0.36	0.37	0.37	1.37%	2,594,900
Sep 19, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	1,967,200
Sep 18, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	10,200
Sep 17, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	793,500
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	-	111,600
Sep 11, 2025	0.36	0.36	0.36	0.36	0.36	-	71,600
Sep 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	97,900
Sep 9, 2025	0.36	0.37	0.36	0.37	0.37	1.39%	17,300
Sep 8, 2025	0.36	0.37	0.36	0.36	0.36	-	349,500
Sep 4, 2025	0.36	0.36	0.36	0.36	0.36	-	535,300
Sep 3, 2025	0.36	0.37	0.36	0.36	0.36	-	345,700