Hexza Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	0.91	0.91	0.90	0.90	0.90	-0.55%	30,800
Apr 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	201,800
Apr 27, 2026	0.90	0.91	0.90	0.90	0.90	-1.65%	66,100
Apr 24, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	186,500
Apr 23, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	27,000
Apr 22, 2026	0.88	0.88	0.88	0.88	0.88	-	53,400
Apr 21, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	18,600
Apr 20, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	17,400
Apr 17, 2026	0.88	0.88	0.88	0.88	0.88	-	52,500
Apr 16, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	7,800
Apr 15, 2026	0.87	0.87	0.87	0.87	0.87	-	31,500
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-	30,400
Apr 13, 2026	0.87	0.87	0.87	0.87	0.87	-	109,200
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	-	1,100
Apr 9, 2026	0.89	0.89	0.87	0.87	0.87	-	70,000
Apr 8, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	9,000
Apr 7, 2026	0.89	0.89	0.89	0.89	0.89	2.89%	50,000
Apr 6, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	20,000
Apr 3, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	120,200
Apr 2, 2026	0.87	0.87	0.87	0.87	0.87	-	12,400
Apr 1, 2026	0.86	0.87	0.86	0.87	0.87	-0.57%	61,700
Mar 31, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	79,000
Mar 30, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	29,000
Mar 27, 2026	0.86	0.86	0.86	0.86	0.86	-	245,200
Mar 26, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	20,000
Mar 25, 2026	0.85	0.87	0.85	0.87	0.87	3.57%	25,900
Mar 24, 2026	0.88	0.88	0.84	0.84	0.84	-3.45%	57,000
Mar 19, 2026	0.87	0.87	0.87	0.87	0.87	-	46,600