Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	0.020	0.020	0.015	0.015	0.015	10,663,400
2023-03-07	0.020	0.020	0.015	0.015	0.015	26,550,301
2023-03-06	0.020	0.020	0.015	0.020	0.020	17,977,500
2023-03-03	0.020	0.020	0.015	0.020	0.020	22,597,199
2023-03-02	0.025	0.025	0.015	0.020	0.020	69,528,602
2023-03-01	0.025	0.025	0.020	0.020	0.020	31,100,000
2023-02-28	0.025	0.025	0.020	0.020	0.020	32,341,900
2023-02-27	0.025	0.030	0.020	0.025	0.025	144,116,797
2023-02-24	0.030	0.030	0.025	0.025	0.025	26,237,400
2023-02-23	0.035	0.035	0.025	0.030	0.030	60,103,199
2023-02-22	0.030	0.035	0.030	0.035	0.035	4,155,800
2023-02-21	0.035	0.040	0.030	0.035	0.035	94,121,398
2023-02-20	0.040	0.040	0.035	0.035	0.035	20,029,600
2023-02-17	0.030	0.040	0.030	0.040	0.040	87,856,398
2023-02-16	0.035	0.035	0.030	0.035	0.035	18,654,500
2023-02-15	0.030	0.035	0.025	0.035	0.035	100,029,102
2023-02-14	0.030	0.030	0.025	0.030	0.030	30,845,699
2023-02-13	0.030	0.030	0.025	0.025	0.025	88,744,492
2023-02-10	0.050	0.050	0.035	0.035	0.035	118,658,492
2023-02-09	0.050	0.060	0.045	0.050	0.050	119,088,703
2023-02-08	0.065	0.065	0.055	0.060	0.060	67,492,000
2023-02-07	0.065	0.070	0.060	0.065	0.065	58,710,398
2023-02-03	0.070	0.070	0.055	0.065	0.065	124,991,203
2023-02-02	0.065	0.075	0.065	0.070	0.070	110,741,203
2023-01-31	0.065	0.065	0.055	0.065	0.065	105,413,102
2023-01-30	0.050	0.065	0.045	0.065	0.065	145,015,703
2023-01-27	0.045	0.050	0.040	0.050	0.050	51,925,102
2023-01-26	0.040	0.050	0.040	0.040	0.040	23,203,000
2023-01-25	0.040	0.045	0.040	0.040	0.040	17,146,100
2023-01-20	0.045	0.045	0.040	0.040	0.040	6,825,900
2023-01-19	0.035	0.045	0.035	0.040	0.040	70,110,898
2023-01-18	0.040	0.040	0.035	0.040	0.040	21,729,801
2023-01-17	0.035	0.040	0.035	0.040	0.040	5,136,000
2023-01-16	0.040	0.040	0.035	0.040	0.040	16,995,000
2023-01-13	0.030	0.040	0.030	0.040	0.040	102,536,000
2023-01-12	0.030	0.035	0.025	0.025	0.025	24,774,301
2023-01-11	0.025	0.030	0.025	0.030	0.030	21,708,699
2023-01-10	0.030	0.030	0.025	0.025	0.025	3,520,800
2023-01-09	0.035	0.035	0.025	0.030	0.030	25,580,801
2023-01-06	0.035	0.040	0.025	0.035	0.035	92,487,602
2023-01-05	0.050	0.065	0.050	0.060	0.030	100,054,796
2023-01-04	0.050	0.055	0.045	0.055	0.028	63,894,000
2023-01-03	0.045	0.055	0.040	0.050	0.025	110,325,796
2022-12-30	0.040	0.045	0.040	0.040	0.020	23,273,800
2022-12-29	0.035	0.045	0.035	0.040	0.020	47,835,200
2022-12-28	0.040	0.040	0.035	0.035	0.018	15,574,200
2022-12-27	0.035	0.040	0.035	0.035	0.018	77,267,398
2022-12-23	0.035	0.040	0.035	0.035	0.018	28,014,200
2022-12-22	0.035	0.040	0.035	0.040	0.020	6,691,400
2022-12-21	0.040	0.040	0.035	0.040	0.020	6,021,200
2022-12-20	0.035	0.040	0.035	0.040	0.020	3,559,000
2022-12-19	0.035	0.040	0.035	0.040	0.020	2,112,200
2022-12-16	0.035	0.040	0.035	0.035	0.018	43,237,398
2022-12-15	0.040	0.040	0.035	0.040	0.020	4,531,800
2022-12-14	0.035	0.040	0.035	0.040	0.020	26,290,000
2022-12-13	0.030	0.040	0.030	0.040	0.020	36,076,398
2022-12-12	0.035	0.035	0.030	0.030	0.015	1,839,400
2022-12-09	0.035	0.035	0.030	0.030	0.015	4,986,400
2022-12-08	0.035	0.035	0.030	0.030	0.015	8,587,800
2022-12-07	0.035	0.035	0.030	0.035	0.018	8,115,000

← NewerPage 16 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.