Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Rexit Berhad (0106.KL)

0.5600
0.0000
(0.00%)
As of May 2 at 3:14:03 PM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.58000.58000.56000.56000.560010,400
Apr 30, 20250.57500.57500.57500.57500.57505,000
Apr 29, 20250.56000.57500.56000.57500.575011,600
Apr 28, 20250.57000.57000.57000.57000.5700-
Apr 25, 20250.57500.57500.57000.57000.570039,000
Apr 24, 20250.57500.57500.57500.57500.5750-
Apr 23, 20250.57000.57500.57000.57500.575022,300
Apr 22, 20250.58000.58000.57000.57000.57007,700
Apr 21, 20250.57000.57000.57000.57000.5700-
Apr 18, 20250.57000.57000.57000.57000.57002,400
Apr 17, 20250.57000.57000.57000.57000.5700-
Apr 16, 20250.57000.57000.57000.57000.570032,000
Apr 15, 20250.57000.57000.57000.57000.570010,100
Apr 14, 20250.59000.59000.57000.57000.570010,500
Apr 11, 20250.56000.56000.55000.55000.550084,500
Apr 10, 20250.57000.58000.55000.55000.550059,100
Apr 9, 20250.55000.55000.54500.55000.5500244,300
Apr 8, 20250.55000.56500.55000.55500.5550140,900
Apr 7, 20250.59000.59000.56000.56000.5600315,000
Apr 4, 20250.63500.63500.60000.61000.6100141,000
Apr 3, 20250.62000.63500.62000.63500.635029,000
Apr 2, 20250.62000.62000.62000.62000.620010,000
Mar 28, 20250.64000.64000.63000.63000.630053,400
Mar 27, 20250.64000.64000.64000.64000.6400-
Mar 26, 20250.64000.64000.64000.64000.640024,100
Mar 25, 20250.62000.62000.62000.62000.6200400
Mar 24, 20250.62000.63000.62000.63000.630016,000
Mar 21, 20250.63000.63000.63000.63000.6300200,000
Mar 20, 20250.63500.64000.62000.64000.640071,000
Mar 19, 20250.63500.63500.63500.63500.63501,100
Mar 17, 20250.60500.63500.60500.63500.6350168,600
Mar 14, 20250.57500.60000.57500.60000.600081,000
Mar 13, 20250.56500.60000.56500.60000.6000217,800
Mar 12, 20250.58000.58000.56000.56500.5650287,900
Mar 11, 20250.59500.59500.55500.56000.5600438,000
Mar 10, 20250.61000.61000.60000.60000.6000319,200
Mar 7, 20250.60500.61000.60500.61000.6100221,400
Mar 6, 20250.61000.61500.61000.61000.6100122,000
Mar 5, 20250.62000.62000.61000.61500.6150235,100
Mar 4, 20250.63000.63000.61000.61000.6100460,200
Mar 3, 20250.70000.70000.60000.62000.6200168,500
Feb 28, 20250.72500.72500.70000.70000.700042,800
Feb 27, 20250.72500.72500.71000.72500.725093,500
Feb 26, 20250.72500.73500.72500.72500.725012,300
Feb 25, 20250.74000.74000.72500.74000.7400202,400
Feb 24, 20250.74000.74000.74000.74000.740050,000
Feb 21, 20250.75000.75000.74000.74500.7450160,100
Feb 20, 20250.74500.79500.74500.79000.7900477,300
Feb 19, 20250.76000.76000.74500.74500.745062,000
Feb 18, 20250.76000.76000.76000.76000.760022,000
Feb 17, 20250.75000.75000.75000.75000.7500-
Feb 14, 20250.80000.80000.74000.75000.7500215,400
Feb 13, 20250.78000.81000.78000.81000.8100263,900
Feb 12, 20250.75500.75500.75000.75000.750043,800
Feb 10, 20250.77500.78000.75000.76000.760021,600
Feb 7, 20250.77500.77500.77500.77500.7750-
Feb 6, 20250.77500.77500.77500.77500.7750-
Feb 5, 20250.77500.77500.77500.77500.7750-
Feb 4, 20250.78000.78000.77500.77500.775018,600
Feb 3, 20250.79000.81500.79000.79500.7950275,500
Jan 31, 2025 0.025 Dividend
Jan 31, 20250.79000.82000.79000.79500.7950743,100
Jan 28, 20250.79500.82000.79500.81000.78501,975,600
Jan 27, 20250.79500.81500.79000.79000.7656976,700
Jan 24, 20250.79000.81000.79000.79500.7705281,400
Jan 23, 20250.79000.79000.79000.79000.7656-
Jan 22, 20250.78000.79000.77500.79000.765622,600
Jan 21, 20250.77000.79000.77000.78000.755971,700
Jan 20, 20250.79500.80000.77000.77000.746270,800
Jan 17, 20250.79000.79500.78500.79500.770518,000
Jan 16, 20250.78000.79000.78000.78500.760813,100
Jan 15, 20250.78500.80000.78000.78000.755919,600
Jan 14, 20250.80000.80000.79000.79000.76565,400
Jan 13, 20250.78000.80500.78000.79000.765625,000
Jan 10, 20250.81500.81500.78000.78000.755926,100
Jan 9, 20250.83500.83500.79500.83000.804458,200
Jan 8, 20250.80000.84500.79000.84500.8189154,300
Jan 7, 20250.80000.81000.80000.80000.775369,900
Jan 6, 20250.80000.82000.79000.79000.7656458,400
Jan 3, 20250.79500.80000.79500.80000.775342,900
Jan 2, 20250.78000.80000.78000.80000.775386,700
Dec 31, 20240.79000.79000.77500.77500.751164,200
Dec 30, 20240.77500.79000.77500.79000.765643,100
Dec 27, 20240.79000.79000.77500.77500.751177,100
Dec 26, 20240.80000.80000.79500.79500.770559,000
Dec 24, 20240.79000.79000.79000.79000.7656700
Dec 23, 20240.78000.78500.78000.78500.760820,800
Dec 20, 20240.80000.80000.79000.79000.765671,800
Dec 19, 20240.79500.80000.79000.79000.7656108,200
Dec 18, 20240.80000.81000.80000.80500.780289,900
Dec 17, 20240.80000.82000.80000.80000.775344,600
Dec 16, 20240.80500.80500.78000.80000.7753162,100
Dec 13, 20240.81000.82000.81000.82000.79472,100
Dec 12, 20240.84000.84000.80500.80500.780270,500
Dec 11, 20240.81500.83500.81500.83000.8044936,700
Dec 10, 20240.81500.81500.80500.81000.785068,600
Dec 9, 20240.81000.82000.81000.81500.7898169,600
Dec 6, 20240.79000.81500.79000.81500.789837,300
Dec 5, 20240.81000.81000.80000.80000.775314,000
Dec 4, 20240.79000.89000.75500.81500.7898781,300
Dec 3, 20240.77000.79000.77000.79000.7656157,300
Dec 2, 20240.75000.79000.75000.79000.7656155,600
Nov 29, 20240.74000.75000.74000.75000.7269139,000
Nov 28, 20240.74000.74000.73000.74000.7172205,800
Nov 27, 20240.73000.74000.73000.74000.7172186,600
Nov 26, 20240.74000.74000.73000.74000.7172245,200
Nov 25, 20240.75000.75000.73500.75000.7269159,900
Nov 22, 20240.76000.76000.74000.75000.7269144,200
Nov 21, 20240.74500.76000.73500.75000.7269582,300
Nov 20, 20240.77000.77000.77000.77000.7462-
Nov 19, 20240.77500.77500.76500.77000.746276,300
Nov 18, 20240.78500.78500.77500.77500.751188,500
Nov 15, 20240.78000.78500.77000.78500.760864,800
Nov 14, 20240.78500.79000.77000.78000.755966,900
Nov 13, 20240.78000.79000.78000.78500.760891,600
Nov 12, 20240.79000.79000.77500.79000.7656110,500
Nov 11, 20240.78500.79000.77000.79000.7656120,800
Nov 8, 20240.78500.78500.78000.78500.7608156,500
Nov 7, 20240.79000.79000.78000.78500.760889,600
Nov 6, 20240.79500.80500.78000.79000.7656361,400
Nov 5, 20240.73000.80000.73000.79500.77051,194,800
Nov 4, 20240.73000.73000.72000.73000.7075108,700
Nov 1, 20240.70500.72000.70000.72000.6978478,500
Oct 30, 20240.72000.72000.70000.71000.6881381,500
Oct 29, 20240.69000.72000.69000.72000.6978512,600
Oct 28, 20240.70500.71500.67500.69000.66872,530,500
Oct 25, 20240.73000.74500.70500.73500.71232,109,600
Oct 24, 20240.76000.76000.75000.75000.7269229,300
Oct 23, 20240.76000.77000.76000.76000.7365121,300
Oct 22, 20240.74000.78500.72000.77000.74621,022,700
Oct 21, 20240.80500.80500.73500.74000.71722,847,100
Oct 18, 20240.81500.81500.80500.80500.7802133,300
Oct 17, 20240.81500.81500.80500.80500.78022,200
Oct 16, 20240.81000.81500.80000.80000.7753239,100
Oct 15, 20240.82000.82000.80500.82000.794777,100
Oct 14, 20240.82000.83000.80000.81500.7898765,300
Oct 11, 20240.81500.82000.81500.82000.794714,600
Oct 10, 20240.80500.82000.79500.82000.7947181,300
Oct 9, 20240.82500.83000.80000.80500.7802172,700
Oct 8, 20240.81500.83000.80500.82500.799577,800
Oct 7, 20240.82000.82000.81500.82000.794750,700
Oct 4, 20240.81000.82000.80500.81500.7898264,500
Oct 3, 20240.79500.81000.79000.80500.7802611,300
Oct 2, 20240.78500.79500.78500.79500.7705397,700
Oct 1, 20240.80000.80000.77500.80000.7753677,800
Sep 30, 20240.82500.87000.77000.80000.77532,287,000
Sep 27, 20240.83000.83000.82000.82500.7995250,000
Sep 26, 20240.85000.85000.81000.83000.8044889,300
Sep 25, 20240.86500.87000.85000.85000.8238655,100
Sep 24, 20240.87000.87500.86500.86500.8383180,200
Sep 23, 20240.88000.88000.86500.87000.8431418,100
Sep 20, 20240.89000.89000.88000.88000.8528362,700
Sep 19, 20240.89500.89500.88000.88500.8577134,600
Sep 18, 20240.88000.89000.88000.89000.8625198,800
Sep 17, 20240.89500.89500.87500.88000.8528574,800
Sep 13, 20240.88000.89000.87500.88000.8528248,300
Sep 12, 20240.88500.89000.88500.89000.8625194,200
Sep 11, 20240.89000.89500.88000.89500.8674304,100
Sep 10, 20240.89500.89500.89000.89000.8625159,500
Sep 9, 20240.89500.89500.88500.89000.8625193,900
Sep 6, 20240.88500.89500.88000.88500.8577111,100
Sep 5, 20240.90500.90500.88500.88500.8577259,100
Sep 4, 20240.89000.91000.89000.89000.8625641,200
Sep 3, 20240.89500.92000.89500.90000.8722348,200
Sep 2, 20240.89000.90000.89000.89000.8625323,100
Aug 30, 20240.88000.88500.87000.88500.8577506,400
Aug 29, 20240.88500.90000.88000.88000.8528223,700
Aug 28, 20240.88000.90000.87500.88500.8577486,800
Aug 27, 20240.88000.91000.87500.90000.8722227,900
Aug 26, 20240.88000.89000.87500.88000.8528141,500
Aug 23, 20240.89000.89000.87000.88000.8528543,200
Aug 22, 20240.90000.90000.89500.89500.8674108,300
Aug 21, 20240.89000.90000.89000.89500.8674122,600
Aug 20, 20240.91000.91000.89000.89000.862587,900
Aug 19, 20240.90500.90500.89500.89500.8674209,700
Aug 16, 20240.89000.90500.88000.90500.8771230,800
Aug 15, 20240.90000.90000.89000.90000.8722327,800
Aug 14, 20240.93000.93000.89500.90500.8771214,500
Aug 13, 20240.93000.93000.92000.93000.901371,000
Aug 12, 20240.93000.93500.92500.93000.9013137,300
Aug 9, 20240.90500.93000.90500.93000.9013210,000
Aug 8, 20240.89000.90500.89000.90500.8771167,200
Aug 7, 20240.89500.90000.88500.89500.8674164,500
Aug 6, 20240.86000.90000.86000.89500.8674576,500
Aug 5, 20240.90500.90500.86000.88000.85281,079,900
Aug 2, 20240.93000.93500.91500.92000.8916224,700
Aug 1, 20240.93000.94000.93000.93500.906144,200
Jul 31, 20240.93500.93500.92500.93000.9013164,400
Jul 30, 20240.94000.95000.93000.93000.9013163,400
Jul 29, 20240.94000.94000.93500.94000.911097,200
Jul 26, 20240.94000.94500.93500.93500.9061325,700
Jul 25, 20240.94500.95000.94000.94000.9110213,300
Jul 24, 20240.95000.95500.94500.95000.9207249,500
Jul 23, 20240.94500.95500.94500.94500.915882,500
Jul 22, 20240.95000.96000.94000.94000.9110268,700
Jul 19, 20240.95000.95000.94500.94500.9158140,900
Jul 18, 20240.94000.95000.94000.94500.9158331,900
Jul 17, 20240.94500.95000.94000.94000.9110435,200
Jul 16, 20240.96000.96000.94000.94000.9110187,800
Jul 15, 20240.94500.96500.94500.96000.9304147,700
Jul 12, 20240.94500.95000.94000.94000.9110166,500
Jul 11, 20240.94500.96000.94000.94500.9158615,700
Jul 10, 20240.96000.96500.94500.95000.9207319,000
Jul 9, 20240.97500.97500.96000.96000.9304324,600
Jul 5, 20241.01001.02000.97500.97500.9449556,800
Jul 4, 20240.96501.02000.96501.00000.9691682,300
Jul 3, 20240.94000.96500.93500.96500.9352256,000
Jul 2, 20240.96000.97000.93500.93500.9061593,300
Jul 1, 20240.93500.96000.93500.96000.9304255,100
Jun 28, 20240.93500.95500.93000.95000.9207401,200
Jun 27, 20240.95500.95500.93000.93500.9061456,900
Jun 26, 20240.98000.98000.95500.95500.9255456,900
Jun 25, 20240.98000.98500.97000.98000.949858,500
Jun 24, 20240.98000.98000.96500.98000.9498266,500
Jun 21, 20240.98000.98000.97500.98000.9498199,900
Jun 20, 20240.98500.98500.98000.98000.9498216,700
Jun 19, 20240.99000.99000.98000.99000.9594355,800
Jun 18, 20241.00001.00000.98500.99500.9643384,200
Jun 14, 20241.00001.00000.99501.00000.9691488,000
Jun 13, 20240.99001.00000.99000.99500.9643261,500
Jun 12, 20241.00001.00000.98500.99000.9594615,700
Jun 11, 20240.99001.00000.98501.00000.9691557,400
Jun 10, 20240.99001.00000.98001.00000.9691600,400
Jun 7, 20241.00001.01000.99500.99500.9643428,100
Jun 6, 20241.01001.01000.99001.00000.9691821,700
Jun 5, 20241.03001.03000.99001.01000.9788612,000
Jun 4, 20241.00001.03000.99501.03000.9982544,200
May 31, 20241.00001.01000.99001.00000.9691223,400
May 30, 20241.02001.02000.99001.00000.9691534,100
May 29, 20240.99001.03000.98501.02000.9885933,300
May 28, 20241.03001.03000.99000.99000.95941,010,200
May 27, 20241.06001.07001.02001.03000.99821,692,500
May 24, 20241.06001.09001.05001.06001.0273743,100
May 23, 20241.09001.11001.06001.07001.03701,212,000
May 21, 20241.18001.18001.08001.09001.05645,256,600
May 20, 20241.14001.17001.14001.17001.13391,202,100
May 17, 20241.12001.15001.11001.14001.1048452,500
May 16, 20241.12001.13001.10001.12001.08541,064,700
May 15, 20241.14001.14001.11001.13001.0951742,800
May 14, 20241.13001.13001.11001.12001.0854664,400
May 13, 20241.19001.22001.11001.13001.09514,963,800
May 10, 20241.16001.20001.15001.20001.16303,240,900
May 9, 20241.15001.16001.13001.15001.1145787,200
May 8, 20241.14001.15001.12001.15001.11451,141,900
May 7, 20241.17001.19001.12001.14001.10482,020,200
May 6, 20241.14001.18001.13001.17001.13391,461,300

Related Tickers

5036.KL Edaran Berhad
1.4500
0.00%
 
0311.KL Go Hub Capital Berhad
0.8550
+1.18%
 
0123.KL Privasia Technology Berhad
0.0850
+6.25%
 
0126.KL Microlink Solutions Berhad
0.1700
+3.03%
 
0265.KL Infomina Berhad
0.8600
-1.15%
 
0056.KL NCT Alliance Berhad
0.4800
0.00%
 
0277.KL Cloudpoint Technology Berhad
0.7500
+0.67%
 
0249.KL LGMS Berhad
0.9850
+2.60%
 
0138.KL My E.G. Services Berhad
0.9100
+0.55%