Exsim Hospitality Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	2,391,800
May 25, 2026	0.34	0.36	0.33	0.36	0.36	5.97%	4,470,400
May 22, 2026	0.34	0.34	0.33	0.34	0.34	-	550,700
May 21, 2026	0.33	0.35	0.33	0.34	0.34	1.52%	1,876,800
May 20, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	1,031,000
May 19, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	545,300
May 18, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	455,300
May 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	733,800
May 14, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	384,300
May 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	402,200
May 12, 2026	0.34	0.34	0.33	0.34	0.34	-	856,500
May 11, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	1,043,300
May 8, 2026	0.34	0.34	0.33	0.34	0.34	-	908,900
May 7, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	1,958,600
May 6, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	2,768,900
May 5, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	2,948,200
May 4, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	1,123,000
Apr 30, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	1,030,000
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	303,400
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	399,200
Apr 27, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	670,900
Apr 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	2,169,800
Apr 23, 2026	0.33	0.33	0.31	0.32	0.32	-1.56%	1,934,100
Apr 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	331,500
Apr 21, 2026	0.32	0.34	0.32	0.33	0.33	4.84%	3,623,000
Apr 20, 2026	0.30	0.31	0.30	0.31	0.31	5.08%	1,351,000
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	433,400
Apr 16, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	256,300
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-	1,038,700
Apr 14, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	742,200
Apr 13, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	976,400
Apr 10, 2026	0.30	0.30	0.29	0.30	0.30	-	173,200
Apr 9, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	403,800
Apr 8, 2026	0.30	0.30	0.29	0.29	0.29	-	538,200
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	66,700
Apr 6, 2026	0.29	0.30	0.29	0.29	0.29	-	304,600
Apr 3, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	277,800
Apr 2, 2026	0.29	0.29	0.28	0.29	0.29	-	407,200
Apr 1, 2026	0.29	0.29	0.28	0.29	0.29	1.79%	664,300
Mar 31, 2026	0.28	0.29	0.28	0.28	0.28	-	1,680,900
Mar 30, 2026	0.30	0.30	0.28	0.28	0.28	-5.08%	1,497,500
Mar 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	985,600
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	1,231,700
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	-	418,900