Skip to main content
Hexza Corporation Berhad (KLSE:HEXZA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.850
0.00 (0.00%)
At close: Mar 9, 2026

Hexza Corporation Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.850.880.850.850.85-77,300
Mar 5, 20260.850.850.850.850.85-3.95%3,600
Mar 2, 20260.890.890.890.890.89-0.56%27,200
Feb 27, 20260.890.890.890.890.89-36,000
Feb 26, 20260.890.890.890.890.89-1.11%50,000
Feb 25, 20260.890.920.890.900.90-288,000
Feb 24, 20260.890.900.890.900.90-663,100
Feb 23, 20260.890.900.890.900.901.12%84,800
Feb 20, 20260.880.900.880.890.89-2.20%42,900
Feb 19, 20260.910.910.910.910.913.41%50,000
Feb 16, 20260.890.890.880.880.88-1.12%4,400
Feb 13, 20260.910.910.890.890.89-3.26%81,000
Feb 12, 20260.920.920.920.920.921.10%10,000
Feb 11, 20260.900.910.900.910.912.25%136,100
Feb 10, 20260.880.890.880.890.891.71%105,200
Feb 9, 20260.870.880.870.880.880.57%102,400
Feb 6, 20260.870.870.860.870.87-80,800
Feb 5, 20260.880.880.870.870.87-0.57%86,500
Feb 4, 20260.860.880.860.880.881.74%274,300
Feb 3, 20260.860.860.860.860.86-119,500
Jan 30, 20260.860.870.860.860.86-370,300
Jan 29, 20260.860.860.860.860.86-120,000
Jan 28, 20260.860.860.860.860.86-290,400
Jan 27, 20260.860.870.860.860.86-171,500
Jan 26, 20260.860.870.860.860.86-151,900
Jan 23, 20260.870.870.860.860.861.18%651,800
Jan 22, 20260.870.870.850.850.85-41,000
Jan 21, 20260.850.850.850.850.85-288,100
Jan 20, 20260.850.850.850.850.85-141,200
Jan 19, 20260.850.870.840.850.852.41%340,200
Jan 16, 20260.840.840.830.830.83-1.19%22,000
Jan 15, 20260.850.850.840.840.84-1.18%9,500
Jan 14, 20260.850.860.850.850.85-58,900
Jan 13, 20260.850.860.850.850.85-123,700
Jan 12, 20260.850.860.850.850.85-0.58%27,500
Jan 9, 20260.890.890.850.860.862.40%137,000
Jan 8, 20260.840.840.840.840.84-33,400
Jan 6, 20260.830.840.830.840.841.83%35,000
Jan 5, 20260.820.820.820.820.821.23%142,700
Jan 2, 20260.810.820.810.810.81-1.22%80,400
Dec 31, 20250.810.820.810.820.821.23%19,100
Dec 30, 20250.810.810.810.810.81-1.22%69,900
Dec 29, 20250.810.820.810.820.821.86%42,100
Dec 26, 20250.810.820.810.810.81-0.62%13,100
Dec 24, 20250.810.810.810.810.810.62%140,700
Dec 23, 20250.810.810.810.810.810.63%88,000
Dec 22, 20250.800.800.800.800.80-83,600
Dec 19, 20250.810.810.800.800.80-82,200
Dec 18, 20250.810.810.800.800.80-25,800
Dec 17, 20250.810.810.800.800.80-1.23%97,500
Dec 16, 20250.810.810.800.810.810.62%33,700
Dec 15, 20250.810.810.810.810.81-1.83%22,100
Dec 12, 20250.820.820.820.820.82-82,100
Dec 11, 20250.820.820.810.820.821.23%100,600
Dec 10, 20250.830.830.800.810.81-7.43%80,400
Dec 9, 20250.880.890.880.880.83-0.57%121,800
Dec 8, 20250.890.890.880.880.83-84,400
Dec 5, 20250.890.890.880.880.83-0.56%49,600
Dec 4, 20250.890.890.880.890.83-74,100
Dec 3, 20250.900.900.890.890.83-33,200
Dec 2, 20250.890.890.890.890.83-0.56%72,200
Dec 1, 20250.900.900.890.890.84-32,800
Nov 28, 20250.900.910.890.890.84-1.11%223,300
Nov 27, 20250.910.910.900.900.85-1.10%172,800
Nov 26, 20250.910.920.910.910.86-0.55%100,600
Nov 25, 20250.910.930.910.920.862.23%33,700
Nov 24, 20250.900.900.900.900.842.29%109,500
Nov 21, 20250.900.900.880.880.83-61,000
Nov 20, 20250.880.880.880.880.83-13,900
Nov 19, 20250.880.880.880.880.83-1.13%26,400
Nov 18, 20250.900.900.880.890.83-1.67%75,400
Nov 17, 20250.900.900.890.900.85-85,500
Nov 14, 20250.890.910.880.900.850.56%38,200
Nov 13, 20250.900.910.900.900.84-0.56%66,000
Nov 12, 20250.910.910.900.900.85-1.10%70,400
Nov 11, 20250.900.910.900.910.86-11,700
Nov 10, 20250.900.910.900.910.860.55%14,500
Nov 7, 20250.900.910.900.910.85-1.63%22,400
Nov 6, 20250.910.920.910.920.870.55%17,800
Nov 5, 20250.910.930.910.920.861.10%29,700
Nov 4, 20250.920.930.910.910.85-1.63%22,600
Nov 3, 20250.920.930.920.920.87-1.60%64,200
Oct 31, 20250.930.940.920.940.88-0.53%82,500
Oct 30, 20250.930.940.920.940.891.08%19,300
Oct 29, 20250.930.930.930.930.88-1.06%5,000
Oct 28, 20250.940.940.930.940.89-0.53%43,000
Oct 27, 20250.940.950.940.950.891.07%48,000
Oct 23, 20250.920.940.920.940.88-0.53%50,800
Oct 21, 20250.940.940.940.940.89-55,200
Oct 17, 20250.950.950.920.940.892.17%24,100
Oct 16, 20250.940.940.910.920.87-1.60%77,200
Oct 15, 20250.960.960.940.940.88-0.53%40,200
Oct 14, 20250.940.940.940.940.89-1.05%13,000
Oct 13, 20250.940.950.930.950.90-46,600
Oct 10, 20250.960.970.940.950.90-0.52%237,900
Oct 9, 20250.970.970.950.960.90-1.55%47,800
Oct 8, 20250.950.970.950.970.910.52%5,600
Oct 7, 20250.970.970.970.970.912.12%20,100
Oct 6, 20250.950.950.950.950.89-14,100
Oct 3, 20250.950.960.950.950.89-0.53%152,000