Skip to main content
logo
Hexza Corporation Berhad (KLSE:HEXZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.040
0.00 (0.00%)
At close: Nov 4, 2026

Hexza Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20261.041.051.041.041.04-23,100
Nov 3, 20261.061.071.041.041.04-1.89%201,900
Nov 2, 20261.061.061.061.061.06-0.93%123,900
Oct 30, 20261.071.081.071.071.070.94%24,000
Oct 29, 20261.061.061.061.061.06-1,500
Oct 28, 20261.061.061.061.061.06-0.93%4,300
Oct 27, 20261.061.071.061.071.07-51,800
Oct 26, 20261.071.071.071.071.07-20,000
Oct 23, 20261.071.071.071.071.07-0.93%59,500
Oct 22, 20261.071.081.071.081.080.93%25,000
Oct 21, 20261.071.071.071.071.07-21,200
Oct 20, 20261.071.071.071.071.07-87,500
Oct 19, 20261.071.071.071.071.07-43,000
Oct 16, 20261.071.071.071.071.07-30,800
Oct 15, 20261.071.071.071.071.07-10,000
Oct 14, 20261.071.071.071.071.07-3,000
Oct 13, 20261.071.081.071.071.07-272,700
Oct 12, 20261.071.071.071.071.07-60,000
Oct 9, 20261.081.081.071.071.07-70,300
Oct 8, 20261.071.071.071.071.07-98,300
Oct 7, 20261.081.081.071.071.07-29,000
Oct 6, 20261.091.101.071.071.07-56,300
Oct 5, 20261.081.081.071.071.07-0.93%116,400
Oct 2, 20261.081.081.081.081.08-0.92%106,000
Oct 1, 20261.081.091.081.091.09-0.91%44,000
Sep 30, 20261.101.101.081.101.101.85%13,400
Sep 29, 20261.081.081.081.081.08-0.92%51,600
Sep 28, 20261.101.111.091.091.09-0.91%68,700
Sep 25, 20261.101.101.101.101.10-41,800
Sep 24, 20261.091.121.091.101.10-383,800
Sep 23, 20261.081.101.071.101.100.92%60,400
Sep 22, 20261.091.091.071.091.090.93%26,000
Sep 21, 20261.061.081.061.081.08-30,000
Sep 18, 20261.071.081.071.081.080.93%37,300
Sep 17, 20261.101.101.071.071.07-0.93%135,600
Sep 15, 20261.081.081.081.081.08-0.92%70,700
Sep 14, 20261.091.091.081.091.09-51,000
Sep 11, 20261.101.101.081.091.09-249,700
Sep 10, 20261.091.101.081.091.090.93%16,600
Sep 9, 20261.101.101.081.081.08-1.82%149,200
Sep 8, 20261.081.101.081.101.100.92%128,000
Sep 7, 20261.091.101.071.091.09-215,600
Sep 4, 20261.081.101.081.091.09-140,300
Sep 3, 20261.101.131.071.091.09-0.91%98,900
Sep 2, 20261.071.101.071.101.102.80%416,800
Sep 1, 20261.051.081.051.071.072.88%331,000
Aug 28, 20261.051.051.031.041.04-245,000
Aug 27, 20261.011.041.001.041.042.97%794,800
Aug 26, 20260.991.010.991.011.011.51%83,800
Aug 24, 20260.991.000.991.001.001.53%73,400