Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia · Delayed Price · Currency is MYR 0.3750
0.00 (0.00%)
At close: Oct 27, 2025
Exsim Hospitality Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |