Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.010	0.010	0.005	0.010	0.010	256,300
2025-11-11	0.005	0.010	0.005	0.010	0.010	1,993,200
2025-11-10	0.005	0.010	0.005	0.005	0.005	27,990,500
2025-11-07	0.010	0.010	0.005	0.005	0.005	10,366,100
2025-11-06	0.005	0.010	0.005	0.010	0.010	160,600
2025-11-05	0.005	0.010	0.005	0.005	0.005	98,500
2025-11-04	0.010	0.010	0.010	0.010	0.010	20,100
2025-11-03	0.005	0.010	0.005	0.010	0.010	13,900
2025-10-31	0.005	0.010	0.005	0.010	0.010	571,000
2025-10-30	0.005	0.010	0.005	0.010	0.010	30,400
2025-10-29	0.005	0.010	0.005	0.010	0.010	209,100
2025-10-28	0.005	0.010	0.005	0.010	0.010	583,500
2025-10-27	0.010	0.010	0.005	0.010	0.010	187,900
2025-10-24	0.005	0.010	0.005	0.010	0.010	1,333,300
2025-10-23	0.005	0.010	0.005	0.005	0.005	30,080,900
2025-10-22	0.005	0.010	0.005	0.010	0.010	62,400
2025-10-21	0.005	0.010	0.005	0.010	0.010	2,899,400
2025-10-17	0.005	0.010	0.005	0.010	0.010	135,600
2025-10-16	0.005	0.010	0.005	0.010	0.010	2,814,400
2025-10-15	0.010	0.010	0.005	0.010	0.010	3,723,900
2025-10-14	0.010	0.010	0.010	0.010	0.010	2,100
2025-10-13	0.005	0.010	0.005	0.010	0.010	2,532,100
2025-10-10	0.005	0.010	0.005	0.010	0.010	105,300
2025-10-09	0.005	0.010	0.005	0.010	0.010	1,310,900
2025-10-08	0.010	0.010	0.005	0.010	0.010	185,400
2025-10-07	0.005	0.010	0.005	0.010	0.010	1,738,400
2025-10-06	0.005	0.010	0.005	0.010	0.010	4,615,100
2025-10-03	0.005	0.010	0.005	0.005	0.005	224,600
2025-10-02	0.005	0.010	0.005	0.010	0.010	1,344,700
2025-10-01	0.005	0.010	0.005	0.010	0.010	1,199,100
2025-09-30	0.010	0.010	0.005	0.005	0.005	2,803,100
2025-09-29	0.005	0.010	0.005	0.005	0.005	81,100
2025-09-26	0.010	0.010	0.010	0.010	0.010	76,100
2025-09-25	0.010	0.010	0.005	0.010	0.010	862,200
2025-09-24	0.010	0.010	0.005	0.010	0.010	98,100
2025-09-23	0.005	0.010	0.005	0.010	0.010	336,000
2025-09-22	0.005	0.010	0.005	0.010	0.010	1,110,100
2025-09-19	0.005	0.010	0.005	0.010	0.010	41,700
2025-09-18	0.005	0.010	0.005	0.010	0.010	2,467,600
2025-09-17	0.010	0.010	0.005	0.010	0.010	169,100
2025-09-16	0.010	0.010	0.010	0.010	0.010	0
2025-09-15	0.010	0.010	0.010	0.010	0.010	0
2025-09-12	0.005	0.010	0.005	0.010	0.010	60,200
2025-09-11	0.010	0.010	0.005	0.010	0.010	100,700
2025-09-10	0.005	0.010	0.005	0.010	0.010	222,100
2025-09-09	0.005	0.010	0.005	0.010	0.010	1,928,300
2025-09-08	0.005	0.010	0.005	0.010	0.010	10,100
2025-09-05	0.010	0.010	0.010	0.010	0.010	0
2025-09-04	0.010	0.010	0.010	0.010	0.010	150,000
2025-09-03	0.010	0.010	0.005	0.010	0.010	284,600
2025-09-02	0.010	0.010	0.010	0.010	0.010	0
2025-09-01	0.010	0.010	0.010	0.010	0.010	0
2025-08-29	0.005	0.010	0.005	0.010	0.010	403,000
2025-08-28	0.005	0.010	0.005	0.010	0.010	44,400
2025-08-27	0.005	0.005	0.005	0.005	0.005	1,180,200
2025-08-26	0.005	0.010	0.005	0.010	0.010	283,300
2025-08-25	0.005	0.010	0.005	0.010	0.010	1,713,700
2025-08-22	0.010	0.010	0.005	0.010	0.010	803,600
2025-08-21	0.005	0.010	0.005	0.010	0.010	301,800
2025-08-20	0.005	0.010	0.005	0.010	0.010	25,100

← NewerPage 5 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.