Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.010	0.010	0.005	0.010	0.010	882,000
2026-02-04	0.005	0.010	0.005	0.010	0.010	113,900
2026-02-03	0.005	0.010	0.005	0.005	0.005	44,309,400
2026-01-30	0.005	0.010	0.005	0.005	0.005	6,489,300
2026-01-29	0.005	0.010	0.005	0.010	0.010	11,100
2026-01-28	0.010	0.010	0.005	0.010	0.010	164,500
2026-01-27	0.005	0.010	0.005	0.010	0.010	22,000
2026-01-26	0.005	0.005	0.005	0.005	0.005	211,500
2026-01-23	0.005	0.010	0.005	0.010	0.010	502,600
2026-01-22	0.005	0.010	0.005	0.005	0.005	6,321,100
2026-01-21	0.005	0.010	0.005	0.005	0.005	1,411,000
2026-01-20	0.010	0.010	0.005	0.010	0.010	27,900
2026-01-19	0.005	0.010	0.005	0.010	0.010	620,900
2026-01-16	0.010	0.010	0.005	0.005	0.005	1,932,600
2026-01-15	0.005	0.010	0.005	0.010	0.010	441,700
2026-01-14	0.005	0.010	0.005	0.005	0.005	275,200
2026-01-13	0.010	0.010	0.005	0.010	0.010	261,300
2026-01-12	0.010	0.010	0.005	0.005	0.005	332,200
2026-01-09	0.005	0.010	0.005	0.010	0.010	100,900
2026-01-08	0.010	0.010	0.005	0.010	0.010	405,000
2026-01-07	0.005	0.010	0.005	0.010	0.010	941,500
2026-01-06	0.010	0.010	0.010	0.010	0.010	19,500
2026-01-05	0.005	0.010	0.005	0.010	0.010	310,200
2026-01-02	0.010	0.010	0.005	0.010	0.010	45,100
2026-01-01	0.010	0.010	0.010	0.010	0.010	0
2025-12-31	0.010	0.010	0.005	0.010	0.010	47,400
2025-12-30	0.005	0.010	0.005	0.010	0.010	163,100
2025-12-29	0.005	0.010	0.005	0.005	0.005	1,121,300
2025-12-26	0.010	0.010	0.005	0.010	0.010	28,100
2025-12-25	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.005	0.010	0.005	0.010	0.010	100,300
2025-12-23	0.005	0.010	0.005	0.005	0.005	1,514,300
2025-12-22	0.005	0.010	0.005	0.010	0.010	1,218,400
2025-12-19	0.005	0.010	0.005	0.010	0.010	11,000
2025-12-18	0.005	0.010	0.005	0.005	0.005	70,500
2025-12-17	0.005	0.010	0.005	0.010	0.010	208,900
2025-12-16	0.005	0.010	0.005	0.010	0.010	600,200
2025-12-15	0.005	0.010	0.005	0.010	0.010	151,500
2025-12-12	0.010	0.010	0.010	0.010	0.010	10,200
2025-12-11	0.005	0.010	0.005	0.010	0.010	1,400
2025-12-10	0.005	0.010	0.005	0.010	0.010	301,200
2025-12-09	0.005	0.010	0.005	0.010	0.010	100,700
2025-12-08	0.005	0.010	0.005	0.010	0.010	481,700
2025-12-05	0.010	0.010	0.005	0.010	0.010	2,200
2025-12-04	0.010	0.010	0.005	0.010	0.010	607,900
2025-12-03	0.010	0.010	0.005	0.010	0.010	1,505,300
2025-12-02	0.005	0.010	0.005	0.010	0.010	207,900
2025-12-01	0.010	0.010	0.005	0.005	0.005	2,584,000
2025-11-28	0.005	0.010	0.005	0.010	0.010	49,000
2025-11-27	0.005	0.010	0.005	0.005	0.005	841,800
2025-11-26	0.005	0.010	0.005	0.010	0.010	2,090,600
2025-11-25	0.005	0.010	0.005	0.010	0.010	4,240,400
2025-11-24	0.005	0.010	0.005	0.005	0.005	6,540,300
2025-11-21	0.005	0.010	0.005	0.010	0.010	1,317,000
2025-11-20	0.010	0.010	0.005	0.010	0.010	3,062,000
2025-11-19	0.005	0.010	0.005	0.010	0.010	49,100
2025-11-18	0.005	0.010	0.005	0.010	0.010	313,200
2025-11-17	0.005	0.010	0.005	0.010	0.010	13,300
2025-11-14	0.010	0.010	0.005	0.010	0.010	1,300
2025-11-13	0.005	0.010	0.005	0.010	0.010	844,000

← NewerPage 4 of 5 · 257 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.