Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.035	0.035	0.030	0.035	0.018	13,813,800
2022-12-05	0.035	0.040	0.030	0.030	0.015	97,425,398
2022-12-02	0.035	0.040	0.030	0.030	0.015	60,133,200
2022-12-01	0.035	0.035	0.030	0.035	0.018	46,056,602
2022-11-30	0.050	0.055	0.035	0.040	0.020	148,782,796
2022-11-29	0.035	0.050	0.035	0.045	0.023	54,836,398
2022-11-25	0.035	0.035	0.030	0.035	0.018	4,806,600
2022-11-24	0.035	0.035	0.030	0.035	0.018	2,524,200
2022-11-23	0.030	0.035	0.030	0.030	0.015	10,972,000
2022-11-22	0.030	0.035	0.030	0.030	0.015	2,309,800
2022-11-21	0.030	0.030	0.030	0.030	0.015	15,394,800
2022-11-17	0.035	0.035	0.030	0.030	0.015	4,488,200
2022-11-16	0.030	0.035	0.030	0.030	0.015	2,310,600
2022-11-15	0.030	0.035	0.030	0.035	0.018	2,907,000
2022-11-14	0.030	0.035	0.030	0.035	0.018	2,712,400
2022-11-11	0.030	0.035	0.030	0.035	0.018	12,835,000
2022-11-10	0.030	0.035	0.030	0.030	0.015	7,120,200
2022-11-09	0.035	0.035	0.030	0.035	0.018	1,761,800
2022-11-08	0.030	0.035	0.030	0.035	0.018	65,396,602
2022-11-07	0.030	0.030	0.025	0.030	0.015	824,000
2022-11-04	0.025	0.030	0.025	0.030	0.015	884,200
2022-11-03	0.030	0.030	0.025	0.030	0.015	584,000
2022-11-02	0.025	0.030	0.025	0.030	0.015	774,400
2022-11-01	0.025	0.025	0.025	0.025	0.013	464,600
2022-10-31	0.025	0.030	0.025	0.025	0.013	370,000
2022-10-28	0.025	0.030	0.025	0.025	0.013	4,372,200
2022-10-27	0.025	0.030	0.025	0.030	0.015	35,595,602
2022-10-26	0.030	0.030	0.025	0.030	0.015	238,000
2022-10-25	0.025	0.030	0.025	0.025	0.013	2,099,800
2022-10-21	0.030	0.030	0.030	0.030	0.015	208,400
2022-10-20	0.030	0.030	0.025	0.025	0.013	2,744,400
2022-10-19	0.025	0.030	0.025	0.030	0.015	726,600
2022-10-18	0.030	0.030	0.025	0.025	0.013	1,832,000
2022-10-17	0.030	0.030	0.025	0.030	0.015	1,250,600
2022-10-14	0.025	0.030	0.020	0.030	0.015	6,137,600
2022-10-13	0.025	0.025	0.020	0.020	0.010	1,169,200
2022-10-12	0.025	0.025	0.025	0.025	0.013	1,160,000
2022-10-11	0.020	0.025	0.020	0.025	0.013	548,000
2022-10-07	0.020	0.025	0.020	0.020	0.010	194,000
2022-10-06	0.025	0.025	0.020	0.025	0.013	611,000
2022-10-05	0.025	0.030	0.025	0.025	0.013	30,026,200
2022-10-04	0.020	0.025	0.020	0.020	0.010	1,023,800
2022-10-03	0.025	0.025	0.020	0.020	0.010	582,000
2022-09-30	0.020	0.025	0.020	0.025	0.013	380,000
2022-09-29	0.020	0.025	0.020	0.020	0.010	446,200
2022-09-28	0.020	0.025	0.020	0.025	0.013	32,600
2022-09-27	0.025	0.025	0.020	0.025	0.013	351,400
2022-09-26	0.025	0.025	0.020	0.025	0.013	1,590,400
2022-09-23	0.025	0.025	0.020	0.025	0.013	5,572,200
2022-09-22	0.025	0.025	0.020	0.025	0.013	780,000
2022-09-21	0.025	0.025	0.020	0.025	0.013	558,400
2022-09-20	0.025	0.030	0.020	0.020	0.010	5,778,200
2022-09-19	0.025	0.030	0.020	0.025	0.013	23,245,800
2022-09-15	0.020	0.025	0.020	0.025	0.013	6,017,600
2022-09-14	0.020	0.025	0.020	0.025	0.013	4,095,200
2022-09-13	0.025	0.025	0.020	0.025	0.013	3,459,000
2022-09-12	0.020	0.025	0.020	0.025	0.013	4,328,600
2022-09-09	0.020	0.025	0.020	0.020	0.010	1,956,000
2022-09-08	0.025	0.025	0.020	0.025	0.013	3,121,800
2022-09-07	0.025	0.025	0.020	0.025	0.013	1,734,600

← NewerPage 17 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.