Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia · Delayed Price · Currency is MYR 0.3600
0.00 (0.00%)
At close: Sep 8, 2025
Exsim Hospitality Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -4.00% | 496,200 |
| Aug 29, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 4.17% | 1,081,100 |
| Aug 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 317,300 |
| Aug 27, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 780,200 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 183,800 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 104,100 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 214,200 |
| Aug 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 17,900 |
| Aug 20, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 229,000 |
| Aug 19, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 1,071,700 |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 72,000 |
| Aug 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 92,900 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 196,600 |
| Aug 12, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 113,800 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 114,600 |
| Aug 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 32,900 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 98,500 |
| Aug 6, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 68,800 |
| Aug 5, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 75,900 |
| Aug 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 43,800 |
| Aug 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 113,500 |
| Jul 31, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | - | 1,022,900 |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 158,000 |
| Jul 29, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 88,100 |
| Jul 28, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 268,500 |
| Jul 25, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 384,900 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 775,900 |
| Jul 23, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 404,400 |
| Jul 22, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 151,400 |
| Jul 21, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 399,700 |
| Jul 18, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 608,700 |
| Jul 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 816,700 |
| Jul 16, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 594,700 |
| Jul 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 85,000 |
| Jul 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,400 |
| Jul 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 35,600 |
| Jul 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 296,600 |
| Jul 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 72,500 |
| Jul 8, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 73,200 |
| Jul 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 310,700 |
| Jul 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 398,100 |
| Jul 3, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 240,800 |
| Jul 2, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 318,100 |
| Jul 1, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 1.39% | 45,500 |
| Jun 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | 278,300 |
| Jun 26, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 138,700 |
| Jun 25, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | - | 40,100 |