Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia
· Delayed Price · Currency is MYR 0.2500
+0.0050 (2.04%)
At close: Dec 5, 2025
Exsim Hospitality Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 309,200 |
| Dec 4, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 901,600 |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 318,200 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 220,900 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,368,300 |
| Nov 28, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 8.33% | 5,654,800 |
| Nov 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 538,900 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 350,900 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 993,800 |
| Nov 24, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 401,700 |
| Nov 21, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | -26.09% | 2,189,600 |
| Nov 20, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.25 | -1.43% | 1,527,499 |
| Nov 19, 2025 | 0.35 | 0.36 | 0.35 | 0.35 | 0.25 | - | 1,235,599 |
| Nov 18, 2025 | 0.36 | 0.36 | 0.31 | 0.35 | 0.25 | -1.41% | 3,129,299 |
| Nov 17, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.25 | -1.39% | 923,199 |
| Nov 14, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.26 | -1.37% | 890,299 |
| Nov 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | -1.35% | 771,899 |
| Nov 12, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.26 | - | 4,508,699 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | -1.33% | 10,169,499 |
| Nov 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 1,497,199 |
| Nov 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 648,999 |
| Nov 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 1,480,899 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 882,699 |
| Nov 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 1,271,999 |
| Nov 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 297,399 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.27 | -1.32% | 295,299 |
| Oct 30, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 163,999 |
| Oct 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 219,399 |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 255,699 |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 224,299 |
| Oct 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 482,199 |
| Oct 23, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.27 | - | 193,599 |
| Oct 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 348,399 |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 296,799 |
| Oct 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | -1.32% | 1,901,699 |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | 1.33% | 378,699 |
| Oct 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 939,199 |
| Oct 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 1,960,699 |
| Oct 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.27 | - | 1,498,499 |
| Oct 10, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.27 | 1.35% | 817,399 |
| Oct 9, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.26 | -1.33% | 177,499 |
| Oct 8, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.27 | 1.35% | 163,599 |
| Oct 7, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.26 | -1.33% | 574,899 |
| Oct 6, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.27 | 1.35% | 1,627,099 |
| Oct 3, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | - | 1,470,099 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.26 | -1.33% | 744,499 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.27 | - | 587,399 |
| Sep 30, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.27 | - | 713,299 |
| Sep 29, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.27 | 1.35% | 843,199 |
| Sep 26, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.26 | - | 821,399 |