Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia
· Delayed Price · Currency is MYR 0.320
-0.005 (-1.54%)
At close: Apr 28, 2026
Exsim Hospitality Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 399,200 |
| Apr 27, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.56% | 670,900 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 2,169,800 |
| Apr 23, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.56% | 1,934,100 |
| Apr 22, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 331,500 |
| Apr 21, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 4.84% | 3,623,000 |
| Apr 20, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.08% | 1,351,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 433,400 |
| Apr 16, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 256,300 |
| Apr 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,038,700 |
| Apr 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 742,200 |
| Apr 13, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 976,400 |
| Apr 10, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 173,200 |
| Apr 9, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 403,800 |
| Apr 8, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | - | 538,200 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 66,700 |
| Apr 6, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 304,600 |
| Apr 3, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | 277,800 |
| Apr 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 407,200 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 664,300 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,680,900 |
| Mar 30, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 1,497,500 |
| Mar 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | 985,600 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,231,700 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 418,900 |
| Mar 24, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,171,700 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,107,700 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 1,533,000 |
| Mar 17, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 1,953,300 |
| Mar 16, 2026 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 448,700 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 280,100 |
| Mar 12, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | - | 697,100 |
| Mar 11, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 354,000 |
| Mar 10, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 9.09% | 2,625,000 |
| Mar 9, 2026 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -9.84% | 5,208,300 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 1,990,200 |
| Mar 5, 2026 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 2,381,700 |
| Mar 4, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -3.08% | 1,058,900 |
| Mar 3, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 3,171,300 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 7,026,700 |
| Feb 27, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 2,298,600 |
| Feb 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 1,957,900 |
| Feb 25, 2026 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 1,714,700 |
| Feb 24, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 1,895,600 |
| Feb 23, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | - | 3,220,000 |
| Feb 20, 2026 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 4,108,500 |
| Feb 19, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 11.67% | 7,615,300 |
| Feb 16, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 5.26% | 5,203,300 |
| Feb 13, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 3,324,500 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 285,200 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 519,900 |
| Feb 10, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 994,600 |
| Feb 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 710,500 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,089,200 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 3,231,700 |
| Feb 4, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 376,200 |
| Feb 3, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 541,100 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 795,300 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 1,232,200 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 612,800 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,933,900 |
| Jan 26, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 902,500 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,213,800 |
| Jan 22, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 918,800 |
| Jan 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 1,852,900 |
| Jan 20, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 4,114,000 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 822,700 |
| Jan 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 460,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 266,300 |
| Jan 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 863,500 |
| Jan 13, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -7.02% | 1,392,000 |
| Jan 12, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 1,700,800 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 1,301,700 |
| Jan 8, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 3,658,300 |
| Jan 7, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.16% | 7,312,100 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 631,300 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 472,600 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 897,000 |
| Dec 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 158,600 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 502,500 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 536,300 |
| Dec 26, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 354,700 |
| Dec 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 792,000 |
| Dec 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 1,587,900 |
| Dec 22, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,851,400 |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,286,800 |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 296,900 |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 57,400 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 114,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 38,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 795,000 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 185,500 |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 231,000 |
| Dec 8, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | - | 931,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 309,200 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 901,600 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 318,200 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 220,900 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,368,300 |