Rexit Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.52	0.52	0.52	0.52	0.52	-	11,800
Sep 11, 2025	0.52	0.52	0.52	0.52	0.52	1.96%	3,000
Sep 10, 2025	0.51	0.51	0.51	0.51	0.51	-	14,100
Sep 9, 2025	0.51	0.51	0.51	0.51	0.51	-	32,000
Sep 8, 2025	0.51	0.51	0.51	0.51	0.51	-0.97%	10,000
Sep 3, 2025	0.52	0.52	0.52	0.52	0.52	-	157,000
Sep 2, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	501,300
Aug 29, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	16,000
Aug 28, 2025	0.51	0.52	0.51	0.52	0.52	-0.96%	5,300
Aug 27, 2025	0.51	0.52	0.51	0.52	0.52	2.97%	131,900
Aug 26, 2025	0.50	0.51	0.50	0.51	0.51	-	28,400
Aug 25, 2025	0.50	0.51	0.50	0.51	0.51	2.02%	22,400
Aug 22, 2025	0.52	0.52	0.50	0.50	0.50	-	35,600
Aug 21, 2025	0.52	0.52	0.50	0.50	0.50	-5.71%	103,500
Aug 20, 2025	0.53	0.53	0.53	0.53	0.53	-	1,000
Aug 18, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	33,700
Aug 14, 2025	0.54	0.54	0.53	0.53	0.53	-	27,900
Aug 13, 2025	0.53	0.53	0.53	0.53	0.53	-2.75%	36,000
Aug 12, 2025	0.53	0.55	0.53	0.55	0.55	-0.91%	31,700
Aug 11, 2025	0.54	0.55	0.53	0.55	0.55	0.92%	69,500
Aug 8, 2025	0.55	0.55	0.55	0.55	0.55	-	100
Aug 6, 2025	0.59	0.59	0.54	0.55	0.55	-5.22%	33,000
Aug 5, 2025	0.55	0.58	0.55	0.58	0.58	2.68%	28,200
Aug 1, 2025	0.55	0.56	0.55	0.56	0.56	-	30,000
Jul 31, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	6,100
Jul 30, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	6,000
Jul 29, 2025	0.56	0.56	0.56	0.56	0.56	-	56,000
Jul 28, 2025	0.56	0.56	0.56	0.56	0.56	-	14,500
Jul 25, 2025	0.56	0.56	0.55	0.56	0.56	-	97,700
Jul 24, 2025	0.58	0.58	0.56	0.56	0.56	-0.88%	26,500
Jul 23, 2025	0.55	0.57	0.55	0.57	0.57	2.73%	29,000
Jul 22, 2025	0.56	0.59	0.55	0.55	0.55	-2.65%	212,600
Jul 21, 2025	0.57	0.59	0.57	0.57	0.57	-4.24%	52,000
Jul 17, 2025	0.59	0.59	0.59	0.59	0.59	-	5,000
Jul 16, 2025	0.59	0.59	0.59	0.59	0.59	-	10,000
Jul 15, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	400
Jul 14, 2025	0.57	0.60	0.57	0.60	0.60	-0.83%	2,400
Jul 11, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	44,600
Jul 10, 2025	0.59	0.59	0.59	0.59	0.59	-	800
Jul 7, 2025	0.59	0.59	0.57	0.59	0.59	5.36%	9,500
Jul 4, 2025	0.60	0.60	0.56	0.56	0.56	-6.67%	25,500
Jul 3, 2025	0.55	0.60	0.55	0.60	0.60	9.09%	3,000
Jul 2, 2025	0.56	0.56	0.55	0.55	0.55	-1.79%	16,000
Jul 1, 2025	0.56	0.56	0.56	0.56	0.56	-	42,300
Jun 26, 2025	0.56	0.61	0.56	0.56	0.56	-3.45%	41,700
Jun 25, 2025	0.55	0.58	0.54	0.58	0.58	2.65%	95,700
Jun 24, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	13,000
Jun 23, 2025	0.57	0.58	0.55	0.56	0.56	-2.61%	122,900
Jun 20, 2025	0.58	0.58	0.58	0.58	0.58	-0.86%	500
Jun 19, 2025	0.58	0.58	0.58	0.58	0.58	-	6,000