Advertisement
Advertisement
U.S. markets open in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

REXIT (0106.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.9650+0.0550 (+6.04%)
At close: 04:50PM MYT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20210.91500.97000.91500.96500.96501,155,300
Dec 08, 20210.90500.91000.90500.91000.910042,900
Dec 07, 20210.88000.90000.88000.90000.90006,700
Dec 06, 20210.90000.90000.88000.89500.8950128,900
Dec 03, 20210.90500.90500.90500.90500.9050-
Dec 02, 20210.91000.91500.90000.90500.905095,100
Dec 01, 20210.91000.91000.90000.90000.900025,000
Nov 30, 20210.91500.96500.91500.92000.920087,800
Nov 29, 20210.91000.91500.85000.91000.9100142,700
Nov 26, 20210.94500.94500.90000.91000.9100122,400
Nov 25, 20210.95500.96500.95500.96500.965034,000
Nov 24, 20210.95000.96500.95000.96000.96007,700
Nov 23, 20210.95000.96000.92000.95500.955055,700
Nov 22, 20210.95500.95500.94500.95000.950039,100
Nov 19, 20210.94000.95500.94000.95500.955022,100
Nov 18, 20210.94500.94500.94500.94500.94509,100
Nov 17, 20210.94500.95000.94500.95000.950048,000
Nov 16, 20210.95000.95000.95000.95000.950030,000
Nov 15, 20210.95500.95500.95000.95500.955080,600
Nov 12, 20210.94500.97000.94500.97000.970087,800
Nov 11, 20210.97000.98000.94500.94500.945098,800
Nov 10, 20210.95000.97000.94500.96500.965057,900
Nov 09, 20210.98000.98000.95000.95500.955050,500
Nov 08, 20210.99000.99500.94500.96000.9600161,300
Nov 05, 20210.98001.01000.97500.98500.9850630,300
Nov 03, 20210.97000.97500.97000.97000.970058,300
Nov 02, 20210.95000.99000.95000.97500.9750304,900
Nov 01, 20210.95000.96000.94000.95000.9500100,700
Oct 29, 20210.93500.95000.93500.95000.950062,600
Oct 28, 20210.92500.93000.92000.93000.930020,200
Oct 27, 20210.93000.93000.92500.92500.925035,900
Oct 26, 20210.92000.93000.92000.93000.93007,400
Oct 25, 20210.93000.93500.93000.93000.930010,200
Oct 22, 20210.93500.93500.92000.93000.930027,500
Oct 21, 20210.92500.93000.92000.93000.930012,000
Oct 20, 20210.93500.93500.92000.93000.930072,300
Oct 18, 20210.93500.93500.93000.93500.935019,500
Oct 15, 20210.93000.93500.93000.93500.935017,000
Oct 14, 20210.93000.94000.93000.93000.930047,300
Oct 13, 20210.95500.95500.93000.93000.930056,400
Oct 12, 20210.94000.95000.93000.95000.9500154,300
Oct 11, 20210.96000.96000.94500.94500.945029,500
Oct 08, 20210.96000.98500.96000.96000.9600112,000
Oct 07, 20210.95000.96000.94500.96000.960081,200
Oct 06, 20210.93000.95500.92500.95500.9550117,800
Oct 05, 20210.94000.94000.93500.93500.9350158,300
Oct 04, 20210.95000.96000.93000.94000.940071,300
Oct 01, 20210.96000.96000.95000.96000.960024,800
Sep 30, 20210.96500.96500.95000.96000.960063,400
Sep 29, 20210.95500.96500.95500.95500.9550168,100
Sep 28, 20210.99000.99000.95500.95500.9550125,300
Sep 27, 20210.99500.99500.99000.99500.9950164,200
Sep 24, 20210.97500.99500.97500.99000.9900480,200
Sep 23, 20210.92500.98500.92500.97500.9750636,200
Sep 22, 20210.93000.93000.91000.92000.9200127,300
Sep 21, 20210.95000.95000.92500.92500.9250198,700
Sep 20, 20210.97001.02000.93000.95000.95001,178,600
Sep 17, 20210.93000.97500.93000.97000.9700537,900
Sep 15, 20210.92500.93000.90500.93000.9300174,500
Sep 14, 20210.95500.95500.89000.90500.9050153,900
Sep 13, 20210.90001.04000.90000.95500.9550979,700
Sep 10, 20210.86500.89000.86500.89000.890074,900
Sep 09, 20210.87000.88500.86500.86500.865073,000
Sep 08, 20210.86500.87000.86500.87000.870015,000
Sep 07, 20210.86500.87500.86500.87000.870044,700
Sep 06, 20210.86500.86500.86500.86500.86509,000
Sep 03, 20210.86500.87000.86000.87000.870014,600
Sep 02, 20210.86000.86500.86000.86000.86008,000
Sep 01, 20210.85000.86000.85000.86000.860034,500
Aug 30, 20210.86000.86000.85000.85000.85005,000
Aug 27, 20210.86000.86000.85500.86000.8600110,000
Aug 26, 20210.85500.86000.85500.86000.8600107,000
Aug 25, 20210.85000.86000.85000.86000.860030,900
Aug 24, 20210.85500.85500.83000.84500.845034,100
Aug 23, 20210.86000.86000.85000.85000.850029,200
Aug 20, 20210.83000.89500.83000.86000.860076,200
Aug 19, 20210.83000.83000.83000.83000.830038,100
Aug 18, 20210.83000.84000.83000.83000.830020,200
Aug 17, 20210.83000.83000.83000.83000.83004,000
Aug 16, 20210.83000.83000.82500.83000.83008,300
Aug 13, 20210.83500.85000.83000.83000.830040,500
Aug 12, 20210.83500.84000.83500.83500.835031,000
Aug 11, 20210.83000.84000.83000.84000.840037,800
Aug 09, 20210.83500.83500.83500.83500.835018,000
Aug 06, 20210.84000.84000.83500.84000.840023,000
Aug 05, 20210.83000.84000.83000.84000.840026,500
Aug 04, 20210.83000.83000.82500.83000.830010,500
Aug 03, 20210.82000.83000.82000.83000.830019,500
Aug 02, 20210.82500.83000.81500.81500.815070,600
Jul 30, 20210.83000.83000.83000.83000.83003,300
Jul 29, 20210.83000.83000.83000.83000.830033,800
Jul 28, 20210.83000.83000.83000.83000.83006,000
Jul 27, 20210.83000.84000.83000.84000.840070,000
Jul 26, 20210.84500.84500.84500.84500.8450-
Jul 23, 20210.84500.85000.84500.84500.845011,400
Jul 22, 20210.84500.84500.84500.84500.84501,800
Jul 21, 20210.83000.83000.83000.83000.8300-
Jul 19, 20210.82500.83000.82500.83000.830016,300
Jul 16, 20210.82500.83000.82500.83000.830049,500
Jul 15, 20210.82000.83000.81500.83000.830054,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement