Skip to main content
Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.250
+0.005 (2.04%)
At close: Dec 5, 2025

Exsim Hospitality Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.250.260.250.250.252.04%309,200
Dec 4, 20250.250.260.250.250.25-2.00%901,600
Dec 3, 20250.260.260.250.250.25-1.96%318,200
Dec 2, 20250.250.260.250.260.26-1.92%220,900
Dec 1, 20250.260.260.250.260.26-1,368,300
Nov 28, 20250.250.280.250.260.268.33%5,654,800
Nov 27, 20250.250.250.240.240.24-538,900
Nov 26, 20250.240.250.240.240.242.13%350,900
Nov 25, 20250.250.250.230.240.24-6.00%993,800
Nov 24, 20250.260.260.250.250.25-1.96%401,700
Nov 21, 20250.220.260.220.260.26-26.09%2,189,600
Nov 20, 20250.350.350.340.350.25-1.43%1,527,499
Nov 19, 20250.350.360.350.350.25-1,235,599
Nov 18, 20250.360.360.310.350.25-1.41%3,129,299
Nov 17, 20250.360.370.360.360.25-1.39%923,199
Nov 14, 20250.360.370.360.360.26-1.37%890,299
Nov 13, 20250.370.380.370.370.26-1.35%771,899
Nov 12, 20250.370.380.360.370.26-4,508,699
Nov 11, 20250.370.380.370.370.26-1.33%10,169,499
Nov 10, 20250.380.380.380.380.27-1.32%1,497,199
Nov 7, 20250.380.380.380.380.27-648,999
Nov 6, 20250.380.380.380.380.271.33%1,480,899
Nov 5, 20250.380.380.380.380.27-1.32%882,699
Nov 4, 20250.380.380.380.380.27-1,271,999
Nov 3, 20250.380.380.380.380.271.33%297,399
Oct 31, 20250.380.380.370.380.27-1.32%295,299
Oct 30, 20250.380.380.380.380.271.33%163,999
Oct 29, 20250.380.380.380.380.27-1.32%219,399
Oct 28, 20250.380.380.380.380.271.33%255,699
Oct 27, 20250.380.380.380.380.27-224,299
Oct 24, 20250.380.380.380.380.27-482,199
Oct 23, 20250.380.380.370.380.27-193,599
Oct 22, 20250.380.380.380.380.27-1.32%348,399
Oct 21, 20250.380.380.380.380.271.33%296,799
Oct 17, 20250.380.380.380.380.27-1.32%1,901,699
Oct 16, 20250.380.380.380.380.271.33%378,699
Oct 15, 20250.380.380.380.380.27-939,199
Oct 14, 20250.380.380.380.380.27-1,960,699
Oct 13, 20250.370.380.370.380.27-1,498,499
Oct 10, 20250.370.380.370.380.271.35%817,399
Oct 9, 20250.380.380.370.370.26-1.33%177,499
Oct 8, 20250.370.380.370.380.271.35%163,599
Oct 7, 20250.380.380.370.370.26-1.33%574,899
Oct 6, 20250.370.380.370.380.271.35%1,627,099
Oct 3, 20250.370.380.370.370.26-1,470,099
Oct 2, 20250.380.380.370.370.26-1.33%744,499
Oct 1, 20250.380.380.380.380.27-587,399
Sep 30, 20250.380.380.370.380.27-713,299
Sep 29, 20250.370.380.370.380.271.35%843,199
Sep 26, 20250.370.380.370.370.26-821,399
Sep 25, 20250.370.380.370.370.26-995,299
Sep 24, 20250.380.380.370.370.26-1.33%757,299
Sep 23, 20250.370.380.370.380.271.35%2,839,599
Sep 22, 20250.370.380.360.370.261.37%2,594,899
Sep 19, 20250.360.370.360.370.261.39%1,967,199
Sep 18, 20250.360.360.360.360.261.41%10,199
Sep 17, 20250.360.360.360.360.25-1.39%793,499
Sep 12, 20250.360.360.360.360.26-111,599
Sep 11, 20250.360.360.360.360.26-71,599
Sep 10, 20250.360.360.360.360.26-1.37%97,899
Sep 9, 20250.360.370.360.370.261.39%17,299
Sep 8, 20250.360.370.360.360.26-349,499
Sep 4, 20250.360.360.360.360.26-535,299
Sep 3, 20250.360.370.360.360.26-345,699
Sep 2, 20250.380.380.360.360.26-4.00%496,199
Aug 29, 20250.360.380.360.380.274.17%1,081,099
Aug 28, 20250.360.360.360.360.26-317,299
Aug 27, 20250.360.360.350.360.26-780,199
Aug 26, 20250.360.360.360.360.26-183,799
Aug 25, 20250.360.360.360.360.26-104,099
Aug 22, 20250.360.360.360.360.26-214,199
Aug 21, 20250.360.360.360.360.26-1.37%17,899
Aug 20, 20250.360.370.360.370.261.39%228,999
Aug 19, 20250.360.360.350.360.26-1,071,699
Aug 18, 20250.360.360.360.360.26-71,999
Aug 14, 20250.360.370.360.360.26-92,899
Aug 13, 20250.370.370.360.360.26-1.37%196,599
Aug 12, 20250.360.370.360.370.261.39%113,799
Aug 11, 20250.360.360.360.360.26-1.37%114,599
Aug 8, 20250.360.370.360.370.261.39%32,899
Aug 7, 20250.360.360.360.360.26-1.37%98,499
Aug 6, 20250.360.370.360.370.26-68,799
Aug 5, 20250.360.370.360.370.26-75,899
Aug 4, 20250.360.370.360.370.26-43,799
Aug 1, 20250.360.370.360.370.261.39%113,499
Jul 31, 20250.360.370.350.360.26-1,022,899
Jul 30, 20250.360.370.360.360.26-1.37%157,999
Jul 29, 20250.360.370.360.370.26-88,099
Jul 28, 20250.360.370.360.370.261.39%268,499
Jul 25, 20250.360.370.360.360.26-1.37%384,899
Jul 24, 20250.360.370.360.370.261.39%775,899
Jul 23, 20250.360.370.360.360.26-1.37%404,399
Jul 22, 20250.370.370.360.370.26-151,399
Jul 21, 20250.360.370.360.370.261.39%399,699
Jul 18, 20250.360.370.360.360.26-608,699
Jul 17, 20250.360.370.360.360.26-816,699
Jul 16, 20250.360.370.360.360.26-594,699
Jul 15, 20250.360.360.360.360.26-84,999
Jul 14, 20250.360.360.360.360.26-6,399
Jul 11, 20250.360.360.360.360.26-35,599