Eksons Corp. Bhd. (9016) Historical Prices

Time Period

Events

MY:9016 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.53	0.51	0.51	0.51	0.00%	0	0.00
Nov 10, 2026	0.49	0.51	0.49	0.51	0.51	+2.00%	68,700	1.36
Nov 09, 2026	0.50	0.50	0.49	0.50	0.50	0.00%	0	0.00
Nov 06, 2026	0.49	0.50	0.49	0.50	0.50	+2.04%	7,400	0.15
Nov 05, 2026	0.52	0.52	0.49	0.49	0.49	0.00%	11,300	0.22
Nov 04, 2026	0.49	0.49	0.49	0.49	0.49	-4.85%	3,900	0.08
Nov 03, 2026	0.50	0.54	0.50	0.52	0.52	-3.74%	45,300	0.86
Nov 02, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	100	0.00
Oct 30, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	100	0.00
Oct 29, 2026	0.54	0.54	0.54	0.54	0.54	0.00%	9,400	0.18
Oct 28, 2026	0.54	0.54	0.54	0.54	0.54	+1.90%	1,000	0.02
Oct 27, 2026	0.47	0.53	0.47	0.53	0.53	+9.38%	263,400	5.45
Oct 26, 2026	0.48	0.48	0.48	0.48	0.48	0.00%	360,000	7.75
Oct 23, 2026	0.47	0.48	0.47	0.48	0.48	0.00%	83,000	1.83
Oct 22, 2026	0.48	0.48	0.48	0.48	0.48	0.00%	90,000	2.02
Oct 21, 2026	0.48	0.48	0.48	0.48	0.48	-1.03%	71,600	1.65
Oct 20, 2026	0.46	0.49	0.46	0.49	0.49	+5.43%	18,000	0.42
Oct 19, 2026	0.46	0.46	0.46	0.46	0.46	-4.17%	8,000	0.19
Oct 16, 2026	0.48	0.50	0.45	0.48	0.48	0.00%	0	0.00
Oct 15, 2026	0.49	0.49	0.48	0.48	0.48	0.00%	54,000	1.25
Oct 14, 2026	0.48	0.48	0.48	0.48	0.48	+6.67%	68,800	1.63
Oct 13, 2026	0.43	0.45	0.43	0.45	0.45	-2.17%	13,000	0.31
Oct 12, 2026	0.46	0.46	0.43	0.46	0.46	0.00%	0	0.00
Oct 09, 2026	0.46	0.46	0.46	0.46	0.46	0.00%	0	0.00
Oct 08, 2026	0.46	0.46	0.45	0.46	0.46	0.00%	0	0.00
Oct 07, 2026	0.46	0.47	0.45	0.46	0.46	0.00%	0	0.00
Oct 06, 2026	0.46	0.50	0.46	0.46	0.46	0.00%	0	0.00
Oct 05, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	10,100	0.24
Oct 02, 2026	0.47	0.47	0.47	0.47	0.47	-2.11%	2,000	0.05
Oct 01, 2026	0.49	0.49	0.48	0.48	0.48	-2.06%	8,200	0.19
Sep 30, 2026	0.48	0.49	0.47	0.49	0.49	+3.19%	400,100	11.16
Sep 29, 2026	0.46	0.47	0.46	0.47	0.47	-1.05%	345,000	11.30
Sep 28, 2026	0.48	0.48	0.48	0.48	0.48	+7.95%	7,000	0.23
Sep 25, 2026	0.44	0.46	0.44	0.44	0.44	0.00%	0	0.00
Sep 24, 2026	0.43	0.45	0.43	0.44	0.44	0.00%	228,000	8.47
Sep 23, 2026	0.47	0.47	0.47	0.47	0.44	0.00%	224,500	9.56
Sep 22, 2026	0.47	0.47	0.47	0.47	0.44	+1.15%	16,900	0.72
Sep 21, 2026	0.46	0.46	0.46	0.46	0.44	+2.35%	128,000	6.00
Sep 18, 2026	0.45	0.45	0.45	0.45	0.43	0.00%	220,000	12.34
Sep 17, 2026	0.45	0.48	0.45	0.45	0.43	0.00%	0	0.00
Sep 16, 2026	0.45	0.50	0.45	0.45	0.43	0.00%	0	0.00
Sep 15, 2026	0.45	0.50	0.45	0.45	0.43	0.00%	0	0.00
Sep 14, 2026	0.40	0.45	0.40	0.45	0.43	0.00%	257,700	18.31
Sep 11, 2026	0.45	0.45	0.43	0.45	0.43	0.00%	0	0.00
Sep 10, 2026	0.45	0.49	0.44	0.45	0.43	0.00%	0	0.00
Sep 09, 2026	0.45	0.45	0.44	0.45	0.43	0.00%	131,600	10.98
Sep 08, 2026	0.45	0.45	0.45	0.45	0.43	0.00%	1,200	0.10
Sep 07, 2026	0.45	0.48	0.45	0.45	0.43	0.00%	0	0.00
Sep 04, 2026	0.45	0.50	0.45	0.45	0.43	0.00%	0	0.00
Sep 03, 2026	0.45	0.45	0.45	0.45	0.43	0.00%	20,000	1.67

Eksons Corp. Bhd. historical prices

Eksons Corp. Bhd. (9016) Historical Prices

Become an Expert with TipRanks Premium