Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia · Delayed Price · Currency is MYR 0.2700
0.00 (0.00%)
At close: Jan 16, 2026
Exsim Hospitality Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 472,600 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 897,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 158,600 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 502,500 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 536,300 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 354,700 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 792,000 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,587,900 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,851,400 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,286,800 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 296,900 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 57,400 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 114,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 38,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 795,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 185,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 231,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 931,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 309,200 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 901,600 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 318,200 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 220,900 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,368,300 |
| Nov 28, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 8.33% | 5,654,800 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 538,900 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 350,900 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 993,800 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 401,700 |
| Nov 21, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -26.09% | 2,189,600 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.25 | -1.43% | 1,527,499 |
| Nov 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.25 | - | 1,235,599 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.31 | 0.35 | 0.25 | -1.41% | 3,129,299 |
| Nov 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.25 | -1.39% | 923,199 |
| Nov 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.26 | -1.37% | 890,299 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | -1.35% | 771,899 |
| Nov 12, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.26 | - | 4,508,699 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | -1.33% | 10,169,499 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 1,497,199 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 648,999 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 1,480,899 |