Exsim Hospitality Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	3,230,300
Aug 27, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	5,544,200
Aug 26, 2026	0.47	0.49	0.47	0.49	0.49	3.19%	5,749,400
Aug 24, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	6,265,900
Aug 21, 2026	0.44	0.48	0.44	0.46	0.46	4.55%	5,060,100
Aug 20, 2026	0.44	0.44	0.44	0.44	0.44	-	499,900
Aug 19, 2026	0.44	0.45	0.43	0.44	0.44	-	1,293,600
Aug 18, 2026	0.44	0.45	0.44	0.44	0.44	-	205,600
Aug 17, 2026	0.44	0.45	0.44	0.44	0.44	-	953,900
Aug 14, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	117,900
Aug 13, 2026	0.45	0.45	0.44	0.44	0.44	-2.25%	1,677,700
Aug 12, 2026	0.44	0.45	0.44	0.45	0.45	1.14%	1,600,500
Aug 11, 2026	0.45	0.45	0.44	0.44	0.44	-1.12%	524,900
Aug 10, 2026	0.44	0.45	0.43	0.45	0.45	3.49%	2,008,700
Aug 7, 2026	0.42	0.44	0.42	0.43	0.43	1.18%	1,852,000
Aug 6, 2026	0.43	0.43	0.42	0.43	0.43	2.41%	1,008,400
Aug 5, 2026	0.41	0.43	0.41	0.42	0.42	-	1,051,200
Aug 4, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	913,700
Aug 3, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	977,900
Jul 31, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	514,300
Jul 30, 2026	0.41	0.42	0.41	0.41	0.41	-	906,800
Jul 29, 2026	0.42	0.42	0.41	0.41	0.41	-	1,272,100
Jul 28, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	800,200
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	721,600
Jul 24, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	554,300
Jul 23, 2026	0.41	0.42	0.41	0.41	0.41	-	157,900
Jul 22, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	520,200
Jul 21, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	467,000
Jul 20, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	226,300
Jul 17, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	313,900
Jul 16, 2026	0.41	0.42	0.41	0.41	0.41	-	684,400
Jul 15, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	644,400
Jul 14, 2026	0.41	0.42	0.41	0.42	0.42	-	365,600
Jul 13, 2026	0.42	0.43	0.42	0.42	0.42	-1.19%	417,200
Jul 10, 2026	0.42	0.42	0.42	0.42	0.42	-	262,000
Jul 9, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	315,500
Jul 8, 2026	0.42	0.43	0.41	0.42	0.42	1.22%	1,504,000
Jul 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	273,000
Jul 6, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	757,000
Jul 3, 2026	0.41	0.42	0.41	0.41	0.41	-	467,200
Jul 2, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,144,100
Jul 1, 2026	0.42	0.44	0.42	0.42	0.42	-1.19%	3,384,200
Jun 30, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	7,056,700
Jun 29, 2026	0.38	0.40	0.38	0.40	0.40	5.26%	1,930,300
Jun 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	683,600
Jun 25, 2026	0.39	0.39	0.38	0.39	0.39	-	1,227,300
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	100,100
Jun 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	1,168,600
Jun 22, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	499,000
Jun 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	325,500