Skip to main content
Exsim Hospitality Berhad (KLSE:EXSIMHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.3700
0.00 (0.00%)
At close: Sep 26, 2025

Exsim Hospitality Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.370.380.370.370.37-821,400
Sep 25, 20250.370.380.370.370.37-995,300
Sep 24, 20250.380.380.370.370.37-1.33%757,300
Sep 23, 20250.370.380.370.380.381.35%2,839,600
Sep 22, 20250.370.380.360.370.371.37%2,594,900
Sep 19, 20250.360.370.360.370.371.39%1,967,200
Sep 18, 20250.360.360.360.360.361.41%10,200
Sep 17, 20250.360.360.360.360.36-1.39%793,500
Sep 12, 20250.360.360.360.360.36-111,600
Sep 11, 20250.360.360.360.360.36-71,600
Sep 10, 20250.360.360.360.360.36-1.37%97,900
Sep 9, 20250.360.370.360.370.371.39%17,300
Sep 8, 20250.360.370.360.360.36-349,500
Sep 4, 20250.360.360.360.360.36-535,300
Sep 3, 20250.360.370.360.360.36-345,700
Sep 2, 20250.380.380.360.360.36-4.00%496,200
Aug 29, 20250.360.380.360.380.384.17%1,081,100
Aug 28, 20250.360.360.360.360.36-317,300
Aug 27, 20250.360.360.350.360.36-780,200
Aug 26, 20250.360.360.360.360.36-183,800
Aug 25, 20250.360.360.360.360.36-104,100
Aug 22, 20250.360.360.360.360.36-214,200
Aug 21, 20250.360.360.360.360.36-1.37%17,900
Aug 20, 20250.360.370.360.370.371.39%229,000
Aug 19, 20250.360.360.350.360.36-1,071,700
Aug 18, 20250.360.360.360.360.36-72,000
Aug 14, 20250.360.370.360.360.36-92,900
Aug 13, 20250.370.370.360.360.36-1.37%196,600
Aug 12, 20250.360.370.360.370.371.39%113,800
Aug 11, 20250.360.360.360.360.36-1.37%114,600
Aug 8, 20250.360.370.360.370.371.39%32,900
Aug 7, 20250.360.360.360.360.36-1.37%98,500
Aug 6, 20250.360.370.360.370.37-68,800
Aug 5, 20250.360.370.360.370.37-75,900
Aug 4, 20250.360.370.360.370.37-43,800
Aug 1, 20250.360.370.360.370.371.39%113,500
Jul 31, 20250.360.370.350.360.36-1,022,900
Jul 30, 20250.360.370.360.360.36-1.37%158,000
Jul 29, 20250.360.370.360.370.37-88,100
Jul 28, 20250.360.370.360.370.371.39%268,500
Jul 25, 20250.360.370.360.360.36-1.37%384,900
Jul 24, 20250.360.370.360.370.371.39%775,900
Jul 23, 20250.360.370.360.360.36-1.37%404,400
Jul 22, 20250.370.370.360.370.37-151,400
Jul 21, 20250.360.370.360.370.371.39%399,700
Jul 18, 20250.360.370.360.360.36-608,700
Jul 17, 20250.360.370.360.360.36-816,700
Jul 16, 20250.360.370.360.360.36-594,700
Jul 15, 20250.360.360.360.360.36-85,000
Jul 14, 20250.360.360.360.360.36-6,400