Hexza Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	6,800
Mar 9, 2026	0.85	0.85	0.84	0.85	0.85	-	181,400
Mar 6, 2026	0.85	0.88	0.85	0.85	0.85	-	77,300
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-3.95%	3,600
Mar 2, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	27,200
Feb 27, 2026	0.89	0.89	0.89	0.89	0.89	-	36,000
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	50,000
Feb 25, 2026	0.89	0.92	0.89	0.90	0.90	-	288,000
Feb 24, 2026	0.89	0.90	0.89	0.90	0.90	-	663,100
Feb 23, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	84,800
Feb 20, 2026	0.88	0.90	0.88	0.89	0.89	-2.20%	42,900
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	3.41%	50,000
Feb 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	4,400
Feb 13, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	81,000
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	10,000
Feb 11, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	136,100
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	1.71%	105,200
Feb 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	102,400
Feb 6, 2026	0.87	0.87	0.86	0.87	0.87	-	80,800
Feb 5, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	86,500
Feb 4, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	274,300
Feb 3, 2026	0.86	0.86	0.86	0.86	0.86	-	119,500
Jan 30, 2026	0.86	0.87	0.86	0.86	0.86	-	370,300
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	-	120,000
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	-	290,400
Jan 27, 2026	0.86	0.87	0.86	0.86	0.86	-	171,500
Jan 26, 2026	0.86	0.87	0.86	0.86	0.86	-	151,900
Jan 23, 2026	0.87	0.87	0.86	0.86	0.86	1.18%	651,800
Jan 22, 2026	0.87	0.87	0.85	0.85	0.85	-	41,000
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-	288,100
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-	141,200
Jan 19, 2026	0.85	0.87	0.84	0.85	0.85	2.41%	340,200
Jan 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	22,000
Jan 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	9,500
Jan 14, 2026	0.85	0.86	0.85	0.85	0.85	-	58,900
Jan 13, 2026	0.85	0.86	0.85	0.85	0.85	-	123,700
Jan 12, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	27,500
Jan 9, 2026	0.89	0.89	0.85	0.86	0.86	2.40%	137,000
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-	33,400
Jan 6, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	35,000
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	142,700
Jan 2, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	80,400
Dec 31, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	19,100
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	69,900
Dec 29, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	42,100
Dec 26, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	13,100
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	140,700
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	88,000
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-	83,600
Dec 19, 2025	0.81	0.81	0.80	0.80	0.80	-	82,200