Advertisement
Hexza Corporation Berhad (3298.KL)
Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Follow
At close: 04:52PM MYT
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | - | - | - | - | - | - |
| Oct 25, 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 120,600 |
| Oct 24, 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 295,700 |
| Oct 23, 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 114,700 |
| Oct 22, 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 197,000 |
| Oct 21, 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 176,600 |
| Oct 18, 2024 | 1.1800 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 184,600 |
| Oct 17, 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 745,000 |
| Oct 16, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 232,100 |
| Oct 15, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 125,700 |
| Oct 14, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 64,000 |
| Oct 11, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 218,600 |
| Oct 10, 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1500 | 1.1500 | 530,400 |
| Oct 09, 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 81,900 |
| Oct 08, 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 115,400 |
| Oct 07, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1400 | 1.1400 | 180,000 |
| Oct 04, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 78,600 |
| Oct 03, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 486,400 |
| Oct 02, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 118,200 |
| Oct 01, 2024 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 141,300 |
| Sep 30, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 195,000 |
| Sep 27, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 14,200 |
| Sep 26, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 75,900 |
| Sep 25, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 59,400 |
| Sep 24, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 102,500 |
| Sep 23, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 23,600 |
| Sep 20, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 128,100 |
| Sep 19, 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1200 | 1.1200 | 106,700 |
| Sep 18, 2024 | 1.1000 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 183,400 |
| Sep 17, 2024 | 1.0900 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 188,100 |
| Sep 13, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 162,400 |
| Sep 12, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 215,100 |
| Sep 11, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 6,500 |
| Sep 10, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 33,400 |
| Sep 09, 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 37,200 |
| Sep 06, 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 104,000 |
| Sep 05, 2024 | 1.0600 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 124,200 |
| Sep 04, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 398,400 |
| Sep 03, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 170,800 |
| Sep 02, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0800 | 1.0800 | 163,700 |
| Aug 30, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 339,100 |
| Aug 29, 2024 | 1.0600 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 95,000 |
| Aug 28, 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0700 | 114,700 |
| Aug 27, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 156,600 |
| Aug 26, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 507,000 |
| Aug 23, 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,000 |
| Aug 22, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 11,500 |
| Aug 21, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 264,000 |
| Aug 20, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 49,800 |
| Aug 19, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 171,000 |
| Aug 16, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 75,300 |
| Aug 15, 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 226,000 |
| Aug 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 80,000 |
| Aug 13, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 6,000 |
| Aug 12, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 149,500 |
| Aug 09, 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0200 | 1.0200 | 196,300 |
| Aug 08, 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 111,900 |
| Aug 07, 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 371,300 |
| Aug 06, 2024 | 0.9650 | 0.9950 | 0.9650 | 0.9800 | 0.9800 | 200,000 |
| Aug 05, 2024 | 1.0000 | 1.0200 | 0.9600 | 0.9650 | 0.9650 | 703,100 |
| Aug 02, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 127,700 |
| Aug 01, 2024 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 104,000 |
| Jul 31, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 98,400 |
| Jul 30, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 341,000 |
| Jul 29, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 64,700 |
| Jul 26, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 20,200 |
| Jul 25, 2024 | 1.0700 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 129,500 |
| Jul 24, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 182,100 |
| Jul 23, 2024 | 1.0800 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 235,500 |
| Jul 22, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 87,000 |
| Jul 19, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 149,500 |
| Jul 18, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 51,200 |
| Jul 17, 2024 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 77,000 |
| Jul 16, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | 1.0900 | 200,200 |
| Jul 15, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 187,500 |
| Jul 12, 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 207,300 |
| Jul 11, 2024 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 470,300 |
| Jul 10, 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 313,400 |
| Jul 09, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 72,700 |
| Jul 05, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 17,000 |
| Jul 04, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 64,800 |
| Jul 03, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 60,000 |
| Jul 02, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 19,500 |
| Jul 01, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 24,400 |
| Jun 28, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 24,100 |
| Jun 27, 2024 | 1.0100 | 1.0200 | 0.9850 | 1.0000 | 1.0000 | 71,100 |
| Jun 26, 2024 | 1.0100 | 1.0400 | 0.9850 | 1.0100 | 1.0100 | 147,300 |
| Jun 25, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 62,500 |
| Jun 24, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 57,000 |
| Jun 21, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 86,000 |
| Jun 20, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 20,500 |
| Jun 19, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 136,200 |
| Jun 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 93,000 |
| Jun 14, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 40,000 |
| Jun 13, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 92,000 |
| Jun 12, 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 71,400 |
| Jun 11, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 86,900 |
| Jun 10, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 52,700 |
| Jun 07, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 308,300 |
| Jun 06, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 166,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.