Inix Technologies Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.015	0.015	0.010	0.015	0.015	231,000
2024-08-26	0.015	0.015	0.015	0.015	0.015	30,000
2024-08-23	0.010	0.015	0.010	0.015	0.015	749,200
2024-08-22	0.015	0.015	0.010	0.015	0.015	19,800
2024-08-21	0.010	0.010	0.010	0.010	0.010	100,000
2024-08-20	0.015	0.015	0.015	0.015	0.015	3,200
2024-08-19	0.015	0.015	0.010	0.015	0.015	200,500
2024-08-16	0.015	0.015	0.010	0.015	0.015	176,000
2024-08-15	0.015	0.015	0.010	0.010	0.010	688,800
2024-08-14	0.010	0.015	0.010	0.015	0.015	4,473,200
2024-08-13	0.015	0.015	0.015	0.015	0.015	1,000
2024-08-12	0.010	0.015	0.010	0.015	0.015	91,000
2024-08-09	0.015	0.015	0.010	0.015	0.015	486,200
2024-08-08	0.015	0.015	0.010	0.015	0.015	1,007,000
2024-08-07	0.010	0.015	0.010	0.015	0.015	1,272,000
2024-08-06	0.010	0.015	0.010	0.010	0.010	2,059,700
2024-08-05	0.015	0.015	0.010	0.010	0.010	6,658,800
2024-08-02	0.015	0.015	0.010	0.015	0.015	2,354,600
2024-08-01	0.015	0.015	0.010	0.015	0.015	1,638,100
2024-07-31	0.015	0.015	0.010	0.010	0.010	999,000
2024-07-30	0.015	0.015	0.010	0.010	0.010	6,365,000
2024-07-29	0.015	0.015	0.010	0.015	0.015	821,000
2024-07-26	0.015	0.015	0.015	0.015	0.015	3,126,400
2024-07-25	0.010	0.015	0.005	0.015	0.015	79,946,797
2024-07-24	0.015	0.015	0.010	0.010	0.010	5,614,700
2024-07-23	0.015	0.015	0.015	0.015	0.015	207,535,594
2024-07-22	0.015	0.020	0.015	0.015	0.015	815,000
2024-07-19	0.020	0.020	0.015	0.015	0.015	1,182,600
2024-07-18	0.020	0.020	0.020	0.020	0.020	365,000
2024-07-17	0.020	0.020	0.020	0.020	0.020	129,500
2024-07-16	0.015	0.020	0.015	0.020	0.020	1,845,300
2024-07-15	0.015	0.015	0.015	0.015	0.015	62,600
2024-07-12	0.015	0.020	0.015	0.020	0.020	800,700
2024-07-11	0.015	0.020	0.015	0.020	0.020	1,027,200
2024-07-10	0.015	0.020	0.015	0.015	0.015	2,483,900
2024-07-09	0.015	0.015	0.015	0.015	0.015	838,000
2024-07-05	0.020	0.020	0.015	0.015	0.015	1,043,300
2024-07-04	0.015	0.020	0.015	0.020	0.020	159,200
2024-07-03	0.015	0.015	0.015	0.015	0.015	7,197,700
2024-07-02	0.015	0.020	0.015	0.020	0.020	2,654,200
2024-07-01	0.015	0.015	0.015	0.015	0.015	475,300
2024-06-28	0.015	0.020	0.015	0.015	0.015	2,302,300
2024-06-27	0.015	0.015	0.015	0.015	0.015	300
2024-06-26	0.015	0.020	0.015	0.015	0.015	306,400
2024-06-25	0.015	0.015	0.015	0.015	0.015	48,300
2024-06-24	0.015	0.020	0.015	0.015	0.015	570,900
2024-06-21	0.015	0.020	0.015	0.015	0.015	187,200
2024-06-20	0.015	0.020	0.015	0.015	0.015	1,946,300
2024-06-19	0.015	0.020	0.015	0.020	0.020	286,100
2024-06-18	0.020	0.020	0.015	0.015	0.015	335,000
2024-06-14	0.020	0.020	0.015	0.020	0.020	2,296,100
2024-06-13	0.020	0.020	0.015	0.015	0.015	607,300
2024-06-12	0.020	0.020	0.015	0.020	0.020	744,100
2024-06-11	0.020	0.020	0.015	0.020	0.020	5,209,200
2024-06-10	0.015	0.025	0.015	0.020	0.020	61,328,801
2024-06-07	0.020	0.020	0.015	0.015	0.015	2,490,900
2024-06-06	0.020	0.020	0.015	0.015	0.015	1,165,100
2024-06-05	0.015	0.020	0.015	0.020	0.020	244,900
2024-06-04	0.015	0.020	0.015	0.015	0.015	1,095,100
2024-05-31	0.015	0.020	0.015	0.020	0.020	564,200

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.