Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.015	0.020	0.015	0.020	0.020	431,900
2024-05-29	0.020	0.020	0.015	0.020	0.020	271,100
2024-05-28	0.020	0.020	0.015	0.020	0.020	625,100
2024-05-27	0.015	0.020	0.015	0.015	0.015	712,000
2024-05-24	0.015	0.020	0.015	0.015	0.015	454,000
2024-05-23	0.020	0.020	0.015	0.015	0.015	3,285,100
2024-05-21	0.015	0.020	0.015	0.015	0.015	2,317,200
2024-05-20	0.015	0.020	0.015	0.020	0.020	2,222,800
2024-05-17	0.015	0.020	0.015	0.015	0.015	2,498,600
2024-05-16	0.015	0.020	0.015	0.015	0.015	7,130,000
2024-05-15	0.020	0.020	0.015	0.020	0.020	10,435,700
2024-05-14	0.020	0.020	0.015	0.020	0.020	370,200
2024-05-13	0.015	0.020	0.015	0.015	0.015	360,200
2024-05-10	0.020	0.020	0.015	0.015	0.015	1,224,000
2024-05-09	0.015	0.020	0.015	0.020	0.020	538,800
2024-05-08	0.020	0.020	0.015	0.015	0.015	976,200
2024-05-07	0.020	0.020	0.015	0.015	0.015	937,500
2024-05-06	0.015	0.020	0.015	0.020	0.020	399,100
2024-05-03	0.015	0.020	0.015	0.015	0.015	537,200
2024-05-02	0.015	0.020	0.015	0.020	0.020	2,911,100
2024-04-30	0.020	0.020	0.015	0.020	0.020	1,900,000
2024-04-29	0.020	0.020	0.015	0.020	0.020	95,900
2024-04-26	0.015	0.020	0.015	0.020	0.020	81,100
2024-04-25	0.020	0.020	0.015	0.020	0.020	762,600
2024-04-24	0.020	0.020	0.015	0.020	0.020	562,800
2024-04-23	0.015	0.020	0.015	0.020	0.020	202,000
2024-04-22	0.020	0.020	0.015	0.020	0.020	259,600
2024-04-19	0.015	0.020	0.015	0.020	0.020	229,800
2024-04-18	0.015	0.020	0.015	0.015	0.015	29,900
2024-04-17	0.020	0.020	0.015	0.020	0.020	1,655,400
2024-04-16	0.015	0.020	0.015	0.020	0.020	634,200
2024-04-15	0.015	0.020	0.015	0.020	0.020	1,070,900
2024-04-12	0.015	0.020	0.015	0.015	0.015	2,864,500
2024-04-09	0.020	0.020	0.020	0.020	0.020	353,700
2024-04-08	0.020	0.020	0.015	0.015	0.015	9,010,200
2024-04-05	0.015	0.020	0.015	0.020	0.020	1,329,400
2024-04-04	0.020	0.020	0.015	0.020	0.020	2,042,700
2024-04-03	0.020	0.025	0.020	0.020	0.020	113,506,305
2024-04-02	0.015	0.015	0.015	0.015	0.015	551,000
2024-04-01	0.015	0.015	0.015	0.015	0.015	705,000
2024-03-29	0.015	0.020	0.015	0.015	0.015	1,670,300
2024-03-27	0.015	0.020	0.015	0.015	0.015	2,347,200
2024-03-26	0.015	0.020	0.015	0.020	0.020	947,600
2024-03-25	0.020	0.020	0.015	0.015	0.015	523,300
2024-03-22	0.020	0.020	0.015	0.020	0.020	372,300
2024-03-21	0.015	0.015	0.015	0.015	0.015	362,600
2024-03-20	0.020	0.020	0.015	0.020	0.020	425,600
2024-03-19	0.020	0.020	0.015	0.020	0.020	175,500
2024-03-18	0.015	0.020	0.015	0.020	0.020	1,630,500
2024-03-15	0.015	0.020	0.015	0.020	0.020	248,600
2024-03-14	0.020	0.020	0.015	0.020	0.020	92,000
2024-03-13	0.015	0.020	0.015	0.020	0.020	370,100
2024-03-12	0.015	0.020	0.015	0.020	0.020	245,200
2024-03-11	0.020	0.020	0.015	0.020	0.020	44,700
2024-03-08	0.015	0.020	0.015	0.020	0.020	372,800
2024-03-07	0.020	0.020	0.015	0.020	0.020	1,790,600
2024-03-06	0.020	0.020	0.020	0.020	0.020	32,800
2024-03-05	0.020	0.020	0.015	0.020	0.020	1,352,800
2024-03-04	0.015	0.020	0.015	0.020	0.020	981,500
2024-03-01	0.020	0.020	0.015	0.015	0.015	7,983,000

← NewerPage 11 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.