Hexza Corporation Berhad (KLSE:HEXZA)
Malaysia · Delayed Price · Currency is MYR 1.100
+0.010 (0.92%)
At close: Sep 23, 2026
Hexza Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 60,400 |
| Sep 22, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 26,000 |
| Sep 21, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | - | 30,000 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.93% | 37,300 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 135,600 |
| Sep 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 70,700 |
| Sep 14, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 51,000 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | - | 249,700 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 16,600 |
| Sep 9, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 149,200 |
| Sep 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 128,000 |
| Sep 7, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 215,600 |
| Sep 4, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | - | 140,300 |
| Sep 3, 2026 | 1.10 | 1.13 | 1.07 | 1.09 | 1.09 | -0.91% | 98,900 |
| Sep 2, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | 416,800 |
| Sep 1, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 331,000 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | - | 245,000 |
| Aug 27, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 794,800 |
| Aug 26, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.51% | 83,800 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 73,400 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 5,500 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 53,800 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | - | 17,500 |
| Aug 18, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 1.03% | 34,000 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 119,500 |
| Aug 14, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | - | 235,000 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 21,400 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 2.60% | 94,000 |
| Aug 11, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 133,500 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -1.04% | 129,900 |
| Aug 7, 2026 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | - | 120,400 |
| Aug 6, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 10,000 |
| Aug 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 63,100 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 41,500 |
| Aug 3, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | - | 43,300 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 2,100 |
| Jul 29, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.60% | 150,400 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 50,000 |
| Jul 27, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.54% | 20,500 |
| Jul 24, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 45,300 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 43,000 |
| Jul 22, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | - | 16,000 |
| Jul 21, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.06% | 93,700 |
| Jul 20, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 0.53% | 10,200 |
| Jul 17, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 24,800 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 1.07% | 66,000 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 11,100 |
| Jul 14, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 190,200 |
| Jul 13, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.53% | 66,400 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 0.54% | 13,700 |