Hexza Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	0.94	0.94	0.92	0.92	0.92	-1.60%	220,000
Jun 16, 2026	0.94	0.94	0.94	0.94	0.94	-	65,200
Jun 12, 2026	0.94	0.94	0.94	0.94	0.94	-0.53%	70,000
Jun 11, 2026	0.95	0.95	0.94	0.94	0.94	-0.53%	123,200
Jun 10, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	47,500
Jun 9, 2026	0.95	0.95	0.95	0.95	0.95	-	21,500
Jun 8, 2026	0.95	0.95	0.95	0.95	0.95	-	28,000
Jun 5, 2026	0.95	0.95	0.95	0.95	0.95	0.53%	25,200
Jun 4, 2026	0.95	0.95	0.95	0.95	0.95	-0.53%	22,000
Jun 3, 2026	0.96	0.96	0.95	0.95	0.95	-	313,500
May 29, 2026	0.94	0.95	0.94	0.95	0.95	1.60%	51,500
May 26, 2026	0.94	0.94	0.94	0.94	0.94	-	30,500
May 25, 2026	0.94	0.94	0.94	0.94	0.94	-	102,000
May 22, 2026	0.98	0.98	0.93	0.94	0.94	-1.58%	8,000