Exsim Hospitality Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.39	0.39	0.38	0.39	0.39	-	151,600
Jun 16, 2026	0.39	0.39	0.38	0.39	0.39	-	700,400
Jun 15, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	1,543,500
Jun 12, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	494,500
Jun 11, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	3,694,400
Jun 10, 2026	0.39	0.40	0.37	0.39	0.39	1.30%	3,092,400
Jun 9, 2026	0.39	0.39	0.38	0.39	0.39	-	450,300
Jun 8, 2026	0.37	0.39	0.36	0.39	0.39	2.67%	2,507,000
Jun 5, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	1,690,200
Jun 4, 2026	0.38	0.40	0.37	0.39	0.39	4.00%	5,141,600
Jun 3, 2026	0.36	0.38	0.36	0.38	0.38	5.63%	4,345,500
May 29, 2026	0.35	0.39	0.34	0.36	0.36	1.43%	3,920,500
May 28, 2026	0.35	0.36	0.34	0.35	0.35	-	1,413,500