Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.015	0.020	0.015	0.020	0.020	2,327,700
2023-09-01	0.015	0.020	0.015	0.015	0.015	454,000
2023-08-30	0.020	0.020	0.015	0.020	0.020	292,600
2023-08-29	0.015	0.020	0.015	0.020	0.020	165,300
2023-08-28	0.020	0.020	0.015	0.015	0.015	2,223,100
2023-08-25	0.015	0.020	0.015	0.020	0.020	15,300
2023-08-24	0.015	0.015	0.015	0.015	0.015	554,000
2023-08-23	0.015	0.015	0.015	0.015	0.015	1,500
2023-08-22	0.015	0.020	0.015	0.015	0.015	443,500
2023-08-21	0.020	0.020	0.015	0.015	0.015	1,394,900
2023-08-18	0.020	0.020	0.015	0.015	0.015	70,100
2023-08-17	0.020	0.020	0.015	0.020	0.020	234,000
2023-08-16	0.015	0.020	0.015	0.020	0.020	146,600
2023-08-15	0.020	0.020	0.020	0.020	0.020	117,000
2023-08-14	0.015	0.015	0.015	0.015	0.015	180,500
2023-08-11	0.015	0.015	0.015	0.015	0.015	792,300
2023-08-10	0.015	0.015	0.015	0.015	0.015	164,000
2023-08-09	0.020	0.020	0.015	0.015	0.015	302,000
2023-08-08	0.015	0.020	0.015	0.015	0.015	177,000
2023-08-07	0.015	0.015	0.015	0.015	0.015	143,200
2023-08-04	0.015	0.015	0.015	0.015	0.015	253,000
2023-08-03	0.015	0.020	0.015	0.020	0.020	219,000
2023-08-02	0.015	0.020	0.015	0.020	0.020	70,000
2023-08-01	0.020	0.020	0.015	0.015	0.015	1,583,000
2023-07-31	0.015	0.020	0.015	0.020	0.020	470,500
2023-07-28	0.015	0.020	0.015	0.020	0.020	370,000
2023-07-27	0.020	0.020	0.015	0.020	0.020	137,600
2023-07-26	0.020	0.020	0.015	0.015	0.015	31,400
2023-07-25	0.015	0.020	0.015	0.020	0.020	245,000
2023-07-24	0.020	0.020	0.015	0.020	0.020	416,800
2023-07-21	0.020	0.020	0.015	0.020	0.020	520,000
2023-07-20	0.015	0.020	0.015	0.020	0.020	355,000
2023-07-18	0.015	0.020	0.015	0.020	0.020	320,000
2023-07-17	0.020	0.020	0.015	0.020	0.020	758,500
2023-07-14	0.015	0.020	0.015	0.020	0.020	483,000
2023-07-13	0.020	0.020	0.015	0.015	0.015	390,800
2023-07-12	0.020	0.020	0.020	0.020	0.020	3,900
2023-07-11	0.020	0.020	0.015	0.020	0.020	271,000
2023-07-10	0.020	0.020	0.020	0.020	0.020	22,500
2023-07-07	0.020	0.020	0.020	0.020	0.020	1,612,000
2023-07-06	0.015	0.020	0.015	0.020	0.020	525,000
2023-07-05	0.020	0.020	0.020	0.020	0.020	5,000
2023-07-04	0.020	0.020	0.020	0.020	0.020	142,000
2023-07-03	0.015	0.020	0.015	0.020	0.020	592,000
2023-06-30	0.020	0.020	0.015	0.020	0.020	116,800
2023-06-28	0.015	0.020	0.015	0.020	0.020	470,000
2023-06-27	0.020	0.020	0.015	0.020	0.020	1,107,400
2023-06-26	0.015	0.020	0.015	0.020	0.020	51,000
2023-06-23	0.015	0.020	0.015	0.020	0.020	1,259,400
2023-06-22	0.015	0.020	0.015	0.020	0.020	109,000
2023-06-21	0.015	0.015	0.015	0.015	0.015	6,300
2023-06-20	0.020	0.020	0.015	0.015	0.015	3,888,100
2023-06-19	0.020	0.020	0.015	0.020	0.020	163,100
2023-06-16	0.020	0.025	0.015	0.020	0.020	22,038,500
2023-06-15	0.020	0.020	0.015	0.015	0.015	232,000
2023-06-14	0.020	0.020	0.015	0.020	0.020	1,140,500
2023-06-13	0.020	0.020	0.015	0.020	0.020	180,500
2023-06-12	0.020	0.020	0.015	0.015	0.015	197,600
2023-06-09	0.015	0.020	0.015	0.020	0.020	711,900
2023-06-08	0.015	0.020	0.015	0.015	0.015	6,523,100

← NewerPage 14 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.