Hexza Corporation Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	201,800
Apr 27, 2026	0.90	0.91	0.90	0.90	0.90	-1.65%	66,100
Apr 24, 2026	0.89	0.91	0.89	0.91	0.91	2.82%	186,500
Apr 23, 2026	0.88	0.89	0.88	0.89	0.89	0.57%	27,000
Apr 22, 2026	0.88	0.88	0.88	0.88	0.88	-	53,400
Apr 21, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	18,600
Apr 20, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	17,400
Apr 17, 2026	0.88	0.88	0.88	0.88	0.88	-	52,500
Apr 16, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	7,800
Apr 15, 2026	0.87	0.87	0.87	0.87	0.87	-	31,500
Apr 14, 2026	0.87	0.87	0.87	0.87	0.87	-	30,400
Apr 13, 2026	0.87	0.87	0.87	0.87	0.87	-	109,200
Apr 10, 2026	0.87	0.87	0.87	0.87	0.87	-	1,100
Apr 9, 2026	0.89	0.89	0.87	0.87	0.87	-	70,000
Apr 8, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	9,000
Apr 7, 2026	0.89	0.89	0.89	0.89	0.89	2.89%	50,000
Apr 6, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	20,000
Apr 3, 2026	0.87	0.87	0.87	0.87	0.87	0.58%	120,200
Apr 2, 2026	0.87	0.87	0.87	0.87	0.87	-	12,400
Apr 1, 2026	0.86	0.87	0.86	0.87	0.87	-0.57%	61,700
Mar 31, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	79,000
Mar 30, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	29,000
Mar 27, 2026	0.86	0.86	0.86	0.86	0.86	-	245,200
Mar 26, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	20,000
Mar 25, 2026	0.85	0.87	0.85	0.87	0.87	3.57%	25,900
Mar 24, 2026	0.88	0.88	0.84	0.84	0.84	-3.45%	57,000
Mar 19, 2026	0.87	0.87	0.87	0.87	0.87	-	46,600
Mar 18, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	11,000
Mar 12, 2026	0.85	0.85	0.85	0.85	0.85	-	18,000
Mar 11, 2026	0.85	0.85	0.85	0.85	0.85	0.59%	15,100
Mar 10, 2026	0.85	0.85	0.85	0.85	0.85	-0.59%	6,800
Mar 9, 2026	0.85	0.85	0.84	0.85	0.85	-	181,400
Mar 6, 2026	0.85	0.88	0.85	0.85	0.85	-	77,300
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-3.95%	3,600
Mar 2, 2026	0.89	0.89	0.89	0.89	0.89	-0.56%	27,200
Feb 27, 2026	0.89	0.89	0.89	0.89	0.89	-	36,000
Feb 26, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	50,000
Feb 25, 2026	0.89	0.92	0.89	0.90	0.90	-	288,000
Feb 24, 2026	0.89	0.90	0.89	0.90	0.90	-	663,100
Feb 23, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	84,800
Feb 20, 2026	0.88	0.90	0.88	0.89	0.89	-2.20%	42,900
Feb 19, 2026	0.91	0.91	0.91	0.91	0.91	3.41%	50,000
Feb 16, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	4,400
Feb 13, 2026	0.91	0.91	0.89	0.89	0.89	-3.26%	81,000
Feb 12, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	10,000
Feb 11, 2026	0.90	0.91	0.90	0.91	0.91	2.25%	136,100
Feb 10, 2026	0.88	0.89	0.88	0.89	0.89	1.71%	105,200
Feb 9, 2026	0.87	0.88	0.87	0.88	0.88	0.57%	102,400
Feb 6, 2026	0.87	0.87	0.86	0.87	0.87	-	80,800
Feb 5, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	86,500
Feb 4, 2026	0.86	0.88	0.86	0.88	0.88	1.74%	274,300
Feb 3, 2026	0.86	0.86	0.86	0.86	0.86	-	119,500
Jan 30, 2026	0.86	0.87	0.86	0.86	0.86	-	370,300
Jan 29, 2026	0.86	0.86	0.86	0.86	0.86	-	120,000
Jan 28, 2026	0.86	0.86	0.86	0.86	0.86	-	290,400
Jan 27, 2026	0.86	0.87	0.86	0.86	0.86	-	171,500
Jan 26, 2026	0.86	0.87	0.86	0.86	0.86	-	151,900
Jan 23, 2026	0.87	0.87	0.86	0.86	0.86	1.18%	651,800
Jan 22, 2026	0.87	0.87	0.85	0.85	0.85	-	41,000
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-	288,100
Jan 20, 2026	0.85	0.85	0.85	0.85	0.85	-	141,200
Jan 19, 2026	0.85	0.87	0.84	0.85	0.85	2.41%	340,200
Jan 16, 2026	0.84	0.84	0.83	0.83	0.83	-1.19%	22,000
Jan 15, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	9,500
Jan 14, 2026	0.85	0.86	0.85	0.85	0.85	-	58,900
Jan 13, 2026	0.85	0.86	0.85	0.85	0.85	-	123,700
Jan 12, 2026	0.85	0.86	0.85	0.85	0.85	-0.58%	27,500
Jan 9, 2026	0.89	0.89	0.85	0.86	0.86	2.40%	137,000
Jan 8, 2026	0.84	0.84	0.84	0.84	0.84	-	33,400
Jan 6, 2026	0.83	0.84	0.83	0.84	0.84	1.83%	35,000
Jan 5, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	142,700
Jan 2, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	80,400
Dec 31, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	19,100
Dec 30, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	69,900
Dec 29, 2025	0.81	0.82	0.81	0.82	0.82	1.86%	42,100
Dec 26, 2025	0.81	0.82	0.81	0.81	0.81	-0.62%	13,100
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	140,700
Dec 23, 2025	0.81	0.81	0.81	0.81	0.81	0.63%	88,000
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	-	83,600
Dec 19, 2025	0.81	0.81	0.80	0.80	0.80	-	82,200
Dec 18, 2025	0.81	0.81	0.80	0.80	0.80	-	25,800
Dec 17, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	97,500
Dec 16, 2025	0.81	0.81	0.80	0.81	0.81	0.62%	33,700
Dec 15, 2025	0.81	0.81	0.81	0.81	0.81	-1.83%	22,100
Dec 12, 2025	0.82	0.82	0.82	0.82	0.82	-	82,100
Dec 11, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	100,600
Dec 10, 2025	0.83	0.83	0.80	0.81	0.81	-7.43%	80,400
Dec 9, 2025	0.88	0.89	0.88	0.88	0.83	-0.57%	121,800
Dec 8, 2025	0.89	0.89	0.88	0.88	0.83	-	84,400
Dec 5, 2025	0.89	0.89	0.88	0.88	0.83	-0.56%	49,600
Dec 4, 2025	0.89	0.89	0.88	0.89	0.83	-	74,100
Dec 3, 2025	0.90	0.90	0.89	0.89	0.83	-	33,200
Dec 2, 2025	0.89	0.89	0.89	0.89	0.83	-0.56%	72,200
Dec 1, 2025	0.90	0.90	0.89	0.89	0.84	-	32,800
Nov 28, 2025	0.90	0.91	0.89	0.89	0.84	-1.11%	223,300
Nov 27, 2025	0.91	0.91	0.90	0.90	0.85	-1.10%	172,800
Nov 26, 2025	0.91	0.92	0.91	0.91	0.86	-0.55%	100,600
Nov 25, 2025	0.91	0.93	0.91	0.92	0.86	2.23%	33,700
Nov 24, 2025	0.90	0.90	0.90	0.90	0.84	2.29%	109,500
Nov 21, 2025	0.90	0.90	0.88	0.88	0.83	-	61,000