Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.020	0.020	0.015	0.020	0.020	351,900
2023-06-06	0.020	0.020	0.015	0.020	0.020	4,134,700
2023-06-02	0.020	0.025	0.020	0.020	0.020	21,168,400
2023-06-01	0.020	0.020	0.015	0.015	0.015	314,000
2023-05-31	0.020	0.020	0.015	0.020	0.020	4,280,000
2023-05-30	0.020	0.020	0.020	0.020	0.020	78,000
2023-05-29	0.020	0.020	0.015	0.020	0.020	1,440,200
2023-05-26	0.020	0.020	0.020	0.020	0.020	6,634,400
2023-05-25	0.020	0.025	0.015	0.020	0.020	12,890,300
2023-05-24	0.020	0.025	0.020	0.020	0.020	6,901,500
2023-05-23	0.020	0.025	0.020	0.020	0.020	7,002,000
2023-05-22	0.020	0.025	0.020	0.025	0.025	3,336,400
2023-05-19	0.020	0.025	0.020	0.025	0.025	8,393,700
2023-05-18	0.020	0.025	0.020	0.020	0.020	12,895,900
2023-05-17	0.020	0.025	0.020	0.020	0.020	9,921,000
2023-05-16	0.020	0.025	0.020	0.020	0.020	1,268,100
2023-05-15	0.025	0.025	0.020	0.020	0.020	782,400
2023-05-12	0.020	0.025	0.020	0.025	0.025	39,244,102
2023-05-11	0.020	0.025	0.020	0.020	0.020	1,497,400
2023-05-10	0.020	0.025	0.020	0.020	0.020	1,436,900
2023-05-09	0.025	0.025	0.020	0.025	0.025	2,462,700
2023-05-08	0.020	0.025	0.020	0.020	0.020	1,327,300
2023-05-05	0.020	0.025	0.020	0.025	0.025	6,229,900
2023-05-03	0.020	0.025	0.020	0.025	0.025	832,000
2023-05-02	0.025	0.025	0.020	0.025	0.025	3,655,100
2023-04-28	0.020	0.025	0.020	0.020	0.020	737,200
2023-04-27	0.025	0.025	0.020	0.020	0.020	10,991,400
2023-04-26	0.025	0.025	0.020	0.025	0.025	1,929,600
2023-04-25	0.020	0.025	0.020	0.020	0.020	631,700
2023-04-20	0.025	0.025	0.020	0.025	0.025	12,939,300
2023-04-19	0.020	0.025	0.020	0.025	0.025	1,350,700
2023-04-18	0.020	0.025	0.020	0.020	0.020	16,762,000
2023-04-17	0.020	0.020	0.020	0.020	0.020	15,428,400
2023-04-14	0.025	0.025	0.020	0.020	0.020	1,613,900
2023-04-13	0.025	0.025	0.020	0.025	0.025	593,800
2023-04-12	0.025	0.025	0.020	0.020	0.020	2,007,100
2023-04-11	0.025	0.025	0.020	0.020	0.020	2,171,700
2023-04-10	0.020	0.025	0.020	0.025	0.025	92,305,508
2023-04-07	0.020	0.025	0.020	0.025	0.025	5,838,100
2023-04-06	0.020	0.025	0.020	0.025	0.025	4,840,800
2023-04-05	0.020	0.025	0.020	0.025	0.025	14,133,600
2023-04-04	0.025	0.025	0.020	0.025	0.025	5,046,700
2023-04-03	0.020	0.025	0.015	0.025	0.025	97,032,000
2023-03-31	0.020	0.020	0.015	0.020	0.020	8,085,800
2023-03-30	0.020	0.020	0.015	0.020	0.020	5,458,300
2023-03-29	0.020	0.020	0.015	0.020	0.020	10,596,700
2023-03-28	0.020	0.020	0.015	0.020	0.020	30,448,000
2023-03-27	0.025	0.025	0.020	0.020	0.020	88,657,102
2023-03-24	0.025	0.025	0.020	0.020	0.020	3,199,700
2023-03-23	0.025	0.030	0.020	0.025	0.025	71,754,398
2023-03-22	0.025	0.030	0.025	0.030	0.030	7,511,500
2023-03-21	0.030	0.030	0.020	0.025	0.025	281,197,312
2023-03-20	0.030	0.030	0.025	0.030	0.030	82,918,492
2023-03-17	0.025	0.030	0.020	0.030	0.030	138,547,812
2023-03-16	0.020	0.025	0.015	0.020	0.020	156,174,500
2023-03-15	0.015	0.020	0.015	0.015	0.015	1,553,400
2023-03-14	0.015	0.020	0.015	0.020	0.020	6,729,900
2023-03-13	0.015	0.020	0.015	0.020	0.020	1,365,500
2023-03-10	0.020	0.020	0.015	0.020	0.020	2,816,900
2023-03-09	0.015	0.020	0.015	0.020	0.020	9,701,600

← NewerPage 15 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.