Hexza Corporation Berhad (KLSE:HEXZA)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.010 (-0.91%)
At close: Sep 3, 2026
Hexza Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 2.76% | 35,600 |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | 6,000 |
| Jul 7, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 57,700 |
| Jul 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,000 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | 90,000 |
| Jul 2, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 24,000 |
| Jul 1, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 7,000 |
| Jun 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 15,000 |
| Jun 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 11,500 |
| Jun 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 1,000 |
| Jun 25, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 71,100 |
| Jun 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Jun 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 10,000 |
| Jun 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 101,500 |