Hexza Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	0.95	0.95	0.95	0.95	0.95	-	10,000
May 20, 2026	0.96	0.96	0.95	0.95	0.95	-1.55%	62,200
May 19, 2026	0.98	0.98	0.96	0.97	0.97	-1.53%	60,100
May 18, 2026	0.96	0.98	0.96	0.98	0.98	2.08%	198,600
May 15, 2026	0.95	0.96	0.95	0.96	0.96	2.13%	118,700
May 14, 2026	0.94	0.95	0.94	0.94	0.94	-	67,800
May 13, 2026	0.94	0.95	0.94	0.94	0.94	0.53%	97,500
May 12, 2026	0.94	0.94	0.94	0.94	0.94	-	38,900
May 11, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	44,700
May 8, 2026	0.91	0.93	0.91	0.93	0.93	3.33%	278,500
May 7, 2026	0.90	0.91	0.90	0.90	0.90	-	32,500
May 6, 2026	0.90	0.90	0.90	0.90	0.90	-	3,500
May 5, 2026	0.90	0.90	0.90	0.90	0.90	-	30,200
May 4, 2026	0.90	0.91	0.90	0.90	0.90	-	331,500
Apr 30, 2026	0.90	0.90	0.90	0.90	0.90	-	9,000