Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.005	0.005	0.005	0.005	0.005	600
2026-07-27	0.005	0.005	0.005	0.005	0.005	2,040,000
2026-07-24	0.005	0.005	0.005	0.005	0.005	10,000
2026-07-23	0.005	0.005	0.005	0.005	0.005	16,000
2026-07-22	0.005	0.005	0.005	0.005	0.005	9,000
2026-07-21	0.005	0.005	0.005	0.005	0.005	21,700
2026-07-20	0.005	0.005	0.005	0.005	0.005	3,800
2026-07-17	0.005	0.005	0.005	0.005	0.005	0
2026-07-16	0.005	0.005	0.005	0.005	0.005	100,000
2026-07-15	0.005	0.005	0.005	0.005	0.005	0
2026-07-14	0.005	0.005	0.005	0.005	0.005	133,300
2026-07-13	0.005	0.005	0.005	0.005	0.005	0
2026-07-10	0.005	0.005	0.005	0.005	0.005	60,000
2026-07-09	0.005	0.005	0.005	0.005	0.005	104,000
2026-07-08	0.005	0.005	0.005	0.005	0.005	0
2026-07-07	0.005	0.005	0.005	0.005	0.005	0
2026-07-06	0.005	0.005	0.005	0.005	0.005	490,000
2026-07-03	0.005	0.005	0.005	0.005	0.005	596,000
2026-07-02	0.005	0.005	0.005	0.005	0.005	100
2026-07-01	0.005	0.005	0.005	0.005	0.005	0
2026-06-30	0.005	0.005	0.005	0.005	0.005	40,000
2026-06-29	0.005	0.005	0.005	0.005	0.005	12,000
2026-06-26	0.005	0.005	0.005	0.005	0.005	0
2026-06-25	0.005	0.005	0.005	0.005	0.005	31,000
2026-06-24	0.005	0.005	0.005	0.005	0.005	0
2026-06-23	0.005	0.005	0.005	0.005	0.005	250,100
2026-06-22	0.005	0.005	0.005	0.005	0.005	343,400
2026-06-19	0.005	0.005	0.005	0.005	0.005	10,000
2026-06-18	0.005	0.005	0.005	0.005	0.005	0
2026-06-17	0.005	0.005	0.005	0.005	0.005	0
2026-06-16	0.005	0.005	0.005	0.005	0.005	221,000
2026-06-15	0.005	0.005	0.005	0.005	0.005	200
2026-06-12	0.005	0.005	0.005	0.005	0.005	0
2026-06-11	0.005	0.005	0.005	0.005	0.005	1,100
2026-06-10	0.005	0.005	0.005	0.005	0.005	50,000
2026-06-09	0.005	0.005	0.005	0.005	0.005	290,100
2026-06-08	0.005	0.005	0.005	0.005	0.005	114,600
2026-06-05	0.005	0.005	0.005	0.005	0.005	230,100
2026-06-04	0.005	0.005	0.005	0.005	0.005	0
2026-06-03	0.005	0.005	0.005	0.005	0.005	0
2026-06-02	0.005	0.005	0.005	0.005	0.005	0
2026-06-01	0.005	0.005	0.005	0.005	0.005	0
2026-05-29	0.005	0.005	0.005	0.005	0.005	101,000
2026-05-28	0.005	0.005	0.005	0.005	0.005	53,000
2026-05-27	0.005	0.005	0.005	0.005	0.005	0
2026-05-26	0.005	0.005	0.005	0.005	0.005	1,100,100
2026-05-25	0.005	0.005	0.005	0.005	0.005	3,000
2026-05-22	0.005	0.005	0.005	0.005	0.005	4,888,200
2026-05-21	0.005	0.005	0.005	0.005	0.005	250,000
2026-05-20	0.005	0.005	0.005	0.005	0.005	0
2026-05-19	0.005	0.005	0.005	0.005	0.005	100
2026-05-18	0.005	0.005	0.005	0.005	0.005	0
2026-05-15	0.005	0.005	0.005	0.005	0.005	100,000
2026-05-14	0.005	0.005	0.005	0.005	0.005	110,100
2026-05-13	0.005	0.005	0.005	0.005	0.005	0
2026-05-12	0.005	0.005	0.005	0.005	0.005	0
2026-05-11	0.005	0.005	0.005	0.005	0.005	30,000
2026-05-08	0.005	0.005	0.005	0.005	0.005	10,000
2026-05-07	0.005	0.005	0.005	0.005	0.005	1,840,100
2026-05-06	0.005	0.005	0.005	0.005	0.005	580,000

← NewerPage 2 of 21 · 1,235 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.