Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.020	0.020	0.020	0.020	0.020	633,000
2024-02-28	0.015	0.020	0.015	0.015	0.015	143,800
2024-02-27	0.015	0.020	0.015	0.020	0.020	515,400
2024-02-26	0.015	0.020	0.015	0.015	0.015	1,251,800
2024-02-23	0.020	0.020	0.015	0.015	0.015	886,000
2024-02-22	0.020	0.020	0.015	0.015	0.015	707,500
2024-02-21	0.015	0.020	0.015	0.020	0.020	404,500
2024-02-20	0.015	0.020	0.015	0.015	0.015	266,000
2024-02-19	0.020	0.020	0.015	0.020	0.020	622,500
2024-02-16	0.015	0.020	0.015	0.020	0.020	39,800
2024-02-15	0.020	0.020	0.015	0.020	0.020	146,400
2024-02-14	0.020	0.020	0.015	0.020	0.020	113,400
2024-02-13	0.015	0.020	0.015	0.020	0.020	142,000
2024-02-09	0.015	0.020	0.015	0.020	0.020	12,000
2024-02-08	0.020	0.020	0.015	0.020	0.020	62,000
2024-02-07	0.020	0.020	0.020	0.020	0.020	35,000
2024-02-06	0.015	0.020	0.015	0.015	0.015	452,000
2024-02-05	0.020	0.020	0.015	0.015	0.015	370,000
2024-02-02	0.020	0.020	0.020	0.020	0.020	1,276,000
2024-01-31	0.020	0.020	0.020	0.020	0.020	420,000
2024-01-30	0.020	0.020	0.015	0.020	0.020	493,700
2024-01-29	0.020	0.020	0.020	0.020	0.020	1,292,400
2024-01-26	0.020	0.020	0.015	0.015	0.015	586,900
2024-01-24	0.020	0.020	0.015	0.020	0.020	517,900
2024-01-23	0.015	0.020	0.015	0.020	0.020	1,430,000
2024-01-22	0.020	0.020	0.015	0.015	0.015	1,411,000
2024-01-19	0.015	0.020	0.015	0.020	0.020	3,466,000
2024-01-18	0.020	0.020	0.015	0.020	0.020	8,891,500
2024-01-17	0.020	0.020	0.020	0.020	0.020	7,881,500
2024-01-16	0.020	0.025	0.020	0.020	0.020	4,076,800
2024-01-15	0.020	0.025	0.020	0.020	0.020	10,390,800
2024-01-12	0.020	0.025	0.020	0.020	0.020	23,609,301
2024-01-11	0.025	0.025	0.020	0.020	0.020	4,128,500
2024-01-10	0.020	0.025	0.020	0.020	0.020	3,485,700
2024-01-09	0.020	0.025	0.020	0.020	0.020	3,042,700
2024-01-08	0.025	0.025	0.020	0.020	0.020	12,424,200
2024-01-05	0.020	0.025	0.020	0.020	0.020	9,957,600
2024-01-04	0.020	0.025	0.020	0.020	0.020	8,650,100
2024-01-03	0.020	0.025	0.015	0.020	0.020	23,671,100
2024-01-02	0.020	0.025	0.015	0.020	0.020	15,830,000
2023-12-29	0.020	0.020	0.020	0.020	0.020	3,424,600
2023-12-28	0.020	0.025	0.015	0.020	0.020	13,871,300
2023-12-27	0.025	0.025	0.020	0.020	0.020	35,176,301
2023-12-26	0.020	0.025	0.020	0.025	0.025	10,195,700
2023-12-22	0.025	0.025	0.015	0.020	0.020	30,635,400
2023-12-21	0.020	0.025	0.020	0.020	0.020	3,843,200
2023-12-20	0.020	0.025	0.020	0.025	0.025	6,324,800
2023-12-19	0.020	0.025	0.015	0.020	0.020	34,553,699
2023-12-18	0.020	0.025	0.015	0.020	0.020	147,352,984
2023-12-15	0.020	0.020	0.020	0.020	0.020	3,202,000
2023-12-14	0.020	0.020	0.015	0.020	0.020	3,458,000
2023-12-13	0.020	0.020	0.020	0.020	0.020	24,070,900
2023-12-12	0.020	0.020	0.020	0.020	0.020	220,100
2023-12-11	0.020	0.020	0.015	0.015	0.015	1,332,000
2023-12-08	0.015	0.020	0.015	0.020	0.020	633,000
2023-12-07	0.020	0.020	0.015	0.015	0.015	2,735,000
2023-12-06	0.020	0.020	0.015	0.020	0.020	6,224,100
2023-12-05	0.015	0.020	0.015	0.020	0.020	446,500
2023-12-04	0.015	0.020	0.015	0.020	0.020	10,631,500
2023-12-01	0.020	0.025	0.015	0.020	0.020	37,664,602

← NewerPage 12 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.