Rexit Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	200
Jun 13, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	18,700
Jun 9, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	11,500
Jun 6, 2025	0.60	0.60	0.60	0.60	0.58	-	500
Jun 5, 2025	0.60	0.60	0.60	0.60	0.58	-	26,300
Jun 4, 2025	0.60	0.60	0.60	0.60	0.58	-1.64%	3,800
May 29, 2025	0.61	0.62	0.60	0.61	0.59	-1.61%	50,200
May 27, 2025	0.63	0.63	0.60	0.62	0.60	-1.59%	27,800
May 26, 2025	0.62	0.64	0.62	0.63	0.61	4.13%	67,200
May 23, 2025	0.59	0.61	0.59	0.61	0.58	3.42%	66,600
May 22, 2025	0.58	0.59	0.58	0.59	0.57	2.63%	40,800
May 21, 2025	0.57	0.58	0.57	0.57	0.55	-	20,200
May 20, 2025	0.57	0.57	0.57	0.57	0.55	-0.87%	3,200
May 16, 2025	0.57	0.58	0.57	0.58	0.56	0.88%	33,500
May 15, 2025	0.58	0.58	0.57	0.57	0.55	-1.72%	27,000
May 14, 2025	0.58	0.58	0.58	0.58	0.56	1.75%	19,100
May 13, 2025	0.58	0.58	0.57	0.57	0.55	-1.72%	90,900
May 8, 2025	0.58	0.58	0.58	0.58	0.56	-	5,000