Advertisement
U.S. markets closed

Hexza Corporation Berhad (3298.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
1.11000.0000 (0.00%)
As of 03:41PM MYT. Market open.

  • Dividend

    3298.KL announced a cash dividend of 0.05 with an ex-date of Dec. 4, 2024

Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20241.11001.12001.11001.11001.110063,100
Nov 27, 20241.11001.13001.09001.11001.1100166,500
Nov 26, 20241.11001.11001.09001.10001.1000272,200
Nov 25, 20241.11001.12001.10001.10001.1000180,600
Nov 22, 20241.13001.13001.11001.11001.1100109,500
Nov 21, 20241.12001.12001.11001.11001.110051,000
Nov 20, 20241.12001.13001.12001.13001.130028,100
Nov 19, 20241.12001.12001.11001.11001.110033,600
Nov 18, 20241.12001.12001.11001.12001.1200102,400
Nov 15, 20241.12001.13001.12001.12001.1200116,400
Nov 14, 20241.14001.14001.12001.12001.1200287,700
Nov 13, 20241.15001.15001.12001.12001.1200193,700
Nov 12, 20241.13001.15001.12001.15001.150063,000
Nov 11, 20241.12001.13001.12001.13001.130040,000
Nov 08, 20241.15001.16001.12001.13001.1300227,100
Nov 07, 20241.14001.14001.13001.13001.1300101,600
Nov 06, 20241.13001.14001.13001.14001.140017,500
Nov 05, 20241.14001.14001.13001.13001.1300113,300
Nov 04, 20241.14001.14001.13001.13001.130022,500
Nov 01, 20241.13001.15001.13001.13001.130016,400
Oct 30, 20241.14001.15001.14001.14001.1400234,000
Oct 29, 20241.13001.14001.13001.13001.1300105,600
Oct 28, 20241.14001.14001.13001.13001.1300313,800
Oct 25, 20241.15001.15001.14001.14001.1400120,600
Oct 24, 20241.16001.16001.14001.15001.1500295,700
Oct 23, 20241.16001.16001.15001.16001.1600114,700
Oct 22, 20241.17001.17001.16001.17001.1700197,000
Oct 21, 20241.16001.17001.16001.17001.1700176,600
Oct 18, 20241.18001.18001.16001.17001.1700184,600
Oct 17, 20241.17001.20001.16001.18001.1800745,000
Oct 16, 20241.15001.15001.13001.14001.1400232,100
Oct 15, 20241.14001.14001.12001.14001.1400125,700
Oct 14, 20241.15001.15001.13001.14001.140064,000
Oct 11, 20241.16001.16001.13001.15001.1500218,600
Oct 10, 20241.11001.16001.11001.15001.1500530,400
Oct 09, 20241.14001.14001.12001.13001.130081,900
Oct 08, 20241.15001.15001.13001.13001.1300115,400
Oct 07, 20241.14001.15001.12001.14001.1400180,000
Oct 04, 20241.13001.13001.11001.12001.120078,600
Oct 03, 20241.11001.14001.11001.11001.1100486,400
Oct 02, 20241.10001.11001.09001.11001.1100118,200
Oct 01, 20241.10001.12001.10001.12001.1200141,300
Sep 30, 20241.09001.09001.09001.09001.0900195,000
Sep 27, 20241.09001.09001.09001.09001.090014,200
Sep 26, 20241.09001.11001.08001.11001.110075,900
Sep 25, 20241.09001.09001.08001.09001.090059,400
Sep 24, 20241.10001.10001.09001.09001.0900102,500
Sep 23, 20241.10001.11001.09001.11001.110023,600
Sep 20, 20241.13001.13001.11001.11001.1100128,100
Sep 19, 20241.13001.13001.11001.12001.1200106,700
Sep 18, 20241.10001.14001.10001.13001.1300183,400
Sep 17, 20241.09001.12001.08001.11001.1100188,100
Sep 13, 20241.06001.10001.06001.09001.0900162,400
Sep 12, 20241.07001.07001.07001.07001.0700215,100
Sep 11, 20241.06001.06001.06001.06001.06006,500
Sep 10, 20241.08001.08001.06001.06001.060033,400
Sep 09, 20241.08001.08001.07001.07001.070037,200
Sep 06, 20241.07001.10001.07001.10001.1000104,000
Sep 05, 20241.06001.08001.05001.08001.0800124,200
Sep 04, 20241.07001.07001.03001.06001.0600398,400
Sep 03, 20241.08001.08001.08001.08001.0800170,800
Sep 02, 20241.09001.09001.07001.08001.0800163,700
Aug 30, 20241.10001.10001.08001.08001.0800339,100
Aug 29, 20241.06001.07001.05001.07001.070095,000
Aug 28, 20241.08001.08001.06001.07001.0700114,700
Aug 27, 20241.06001.09001.06001.07001.0700156,600
Aug 26, 20241.05001.09001.05001.08001.0800507,000
Aug 23, 20241.05001.06001.05001.05001.050020,000
Aug 22, 20241.04001.08001.04001.08001.080011,500
Aug 21, 20241.04001.08001.04001.06001.0600264,000
Aug 20, 20241.06001.06001.03001.06001.060049,800
Aug 19, 20241.04001.06001.04001.06001.0600171,000
Aug 16, 20241.03001.06001.03001.04001.040075,300
Aug 15, 20241.01001.04001.01001.02001.0200226,000
Aug 14, 20241.03001.03001.03001.03001.030080,000
Aug 13, 20241.02001.02001.01001.01001.01006,000
Aug 12, 20241.02001.04001.02001.03001.0300149,500
Aug 09, 20241.01001.03001.01001.02001.0200196,300
Aug 08, 20241.02001.05001.02001.02001.0200111,900
Aug 07, 20240.99001.02000.99001.02001.0200371,300
Aug 06, 20240.96500.99500.96500.98000.9800200,000
Aug 05, 20241.00001.02000.96000.96500.9650703,100
Aug 02, 20241.04001.04001.03001.03001.0300127,700
Aug 01, 20241.06001.06001.05001.05001.0500104,000
Jul 31, 20241.06001.07001.06001.07001.070098,400
Jul 30, 20241.07001.07001.06001.07001.0700341,000
Jul 29, 20241.08001.08001.08001.08001.080064,700
Jul 26, 20241.07001.08001.07001.08001.080020,200
Jul 25, 20241.07001.08001.06001.08001.0800129,500
Jul 24, 20241.08001.08001.08001.08001.0800182,100
Jul 23, 20241.08001.09001.07001.07001.0700235,500
Jul 22, 20241.09001.09001.08001.08001.080087,000
Jul 19, 20241.10001.10001.09001.10001.1000149,500
Jul 18, 20241.10001.10001.09001.10001.100051,200
Jul 17, 20241.09001.10001.09001.10001.100077,000
Jul 16, 20241.10001.10001.09001.09001.0900200,200
Jul 15, 20241.10001.11001.09001.11001.1100187,500
Jul 12, 20241.10001.11001.09001.11001.1100207,300
Jul 11, 20241.08001.11001.08001.09001.0900470,300
Jul 10, 20241.04001.08001.04001.08001.0800313,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...