Exsim Hospitality Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.30	0.30	0.30	0.30	0.30	-	1,107,700
Mar 18, 2026	0.30	0.30	0.29	0.30	0.30	-	1,533,000
Mar 17, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	1,953,300
Mar 16, 2026	0.31	0.32	0.31	0.31	0.31	-	448,700
Mar 13, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	280,100
Mar 12, 2026	0.30	0.31	0.29	0.31	0.31	-	697,100
Mar 11, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	354,000
Mar 10, 2026	0.29	0.31	0.29	0.30	0.30	9.09%	2,625,000
Mar 9, 2026	0.30	0.31	0.27	0.28	0.28	-9.84%	5,208,300
Mar 6, 2026	0.32	0.32	0.30	0.31	0.31	-3.17%	1,990,200
Mar 5, 2026	0.32	0.33	0.31	0.32	0.32	-	2,381,700
Mar 4, 2026	0.32	0.32	0.31	0.32	0.32	-3.08%	1,058,900
Mar 3, 2026	0.31	0.33	0.30	0.33	0.33	6.56%	3,171,300
Mar 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	7,026,700
Feb 27, 2026	0.31	0.32	0.30	0.31	0.31	-1.59%	2,298,600
Feb 26, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,957,900
Feb 25, 2026	0.32	0.33	0.32	0.32	0.32	-	1,714,700
Feb 24, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	1,895,600
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-	3,220,000
Feb 20, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	4,108,500
Feb 19, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	7,615,300
Feb 16, 2026	0.29	0.31	0.29	0.30	0.30	5.26%	5,203,300
Feb 13, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	3,324,500
Feb 12, 2026	0.28	0.28	0.27	0.28	0.28	-	285,200
Feb 11, 2026	0.28	0.28	0.27	0.28	0.28	-	519,900
Feb 10, 2026	0.26	0.28	0.26	0.28	0.28	7.84%	994,600
Feb 9, 2026	0.26	0.26	0.26	0.26	0.26	-	710,500
Feb 6, 2026	0.25	0.26	0.25	0.26	0.26	-	1,089,200
Feb 5, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	3,231,700
Feb 4, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	376,200
Feb 3, 2026	0.27	0.27	0.26	0.27	0.27	-	541,100
Jan 30, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	795,300
Jan 29, 2026	0.27	0.27	0.25	0.26	0.26	-1.89%	1,232,200
Jan 28, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	612,800
Jan 27, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	1,933,900
Jan 26, 2026	0.27	0.27	0.26	0.27	0.27	-	902,500
Jan 23, 2026	0.28	0.28	0.27	0.27	0.27	-3.64%	1,213,800
Jan 22, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	918,800
Jan 21, 2026	0.27	0.27	0.27	0.27	0.27	-1.85%	1,852,900
Jan 20, 2026	0.27	0.28	0.26	0.27	0.27	-	4,114,000
Jan 19, 2026	0.27	0.27	0.27	0.27	0.27	-	822,700
Jan 16, 2026	0.27	0.27	0.27	0.27	0.27	-	460,000
Jan 15, 2026	0.27	0.27	0.27	0.27	0.27	-1.82%	266,300
Jan 14, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	863,500
Jan 13, 2026	0.29	0.29	0.26	0.27	0.27	-7.02%	1,392,000
Jan 12, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	1,700,800
Jan 9, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	1,301,700
Jan 8, 2026	0.26	0.28	0.26	0.28	0.28	3.77%	3,658,300
Jan 7, 2026	0.25	0.27	0.25	0.27	0.27	8.16%	7,312,100
Jan 6, 2026	0.24	0.25	0.24	0.25	0.25	2.08%	631,300