Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.010	0.010	0.005	0.010	0.010	1,307,500
2025-08-18	0.005	0.010	0.005	0.010	0.010	769,900
2025-08-15	0.005	0.010	0.005	0.010	0.010	805,200
2025-08-14	0.005	0.010	0.005	0.010	0.010	140,200
2025-08-13	0.010	0.010	0.005	0.005	0.005	506,900
2025-08-12	0.010	0.010	0.005	0.010	0.010	368,100
2025-08-11	0.005	0.010	0.005	0.010	0.010	616,000
2025-08-08	0.005	0.005	0.005	0.005	0.005	3,200
2025-08-07	0.010	0.010	0.005	0.010	0.010	785,400
2025-08-06	0.005	0.010	0.005	0.010	0.010	170,700
2025-08-05	0.010	0.010	0.005	0.005	0.005	2,251,100
2025-08-04	0.010	0.010	0.010	0.010	0.010	112,700
2025-08-01	0.005	0.010	0.005	0.010	0.010	2,413,400
2025-07-31	0.010	0.010	0.005	0.005	0.005	2,350,900
2025-07-30	0.005	0.005	0.005	0.005	0.005	1,527,300
2025-07-29	0.005	0.010	0.005	0.010	0.010	1,155,600
2025-07-28	0.010	0.010	0.005	0.010	0.010	2,480,100
2025-07-25	0.010	0.010	0.005	0.010	0.010	1,181,800
2025-07-24	0.005	0.010	0.005	0.010	0.010	2,013,200
2025-07-23	0.005	0.010	0.005	0.010	0.010	1,821,300
2025-07-22	0.010	0.010	0.005	0.010	0.010	2,000,200
2025-07-21	0.005	0.010	0.005	0.010	0.010	1,860,200
2025-07-18	0.005	0.010	0.005	0.010	0.010	525,800
2025-07-17	0.005	0.010	0.005	0.010	0.010	1,242,600
2025-07-16	0.005	0.010	0.005	0.010	0.010	40,900
2025-07-15	0.005	0.010	0.005	0.010	0.010	700
2025-07-14	0.005	0.010	0.005	0.010	0.010	414,900
2025-07-11	0.010	0.010	0.005	0.010	0.010	2,062,100
2025-07-10	0.010	0.010	0.005	0.010	0.010	2,021,100
2025-07-09	0.005	0.010	0.005	0.010	0.010	2,151,000
2025-07-08	0.010	0.010	0.005	0.010	0.010	2,507,100
2025-07-07	0.005	0.010	0.005	0.010	0.010	1,757,300
2025-07-04	0.010	0.010	0.005	0.010	0.010	3,086,300
2025-07-03	0.010	0.010	0.005	0.010	0.010	169,600
2025-07-02	0.010	0.010	0.005	0.010	0.010	370,400
2025-07-01	0.005	0.010	0.005	0.010	0.010	560,500
2025-06-30	0.005	0.010	0.005	0.005	0.005	65,300
2025-06-26	0.005	0.010	0.005	0.010	0.010	157,700
2025-06-25	0.005	0.010	0.005	0.010	0.010	39,600
2025-06-24	0.005	0.010	0.005	0.010	0.010	78,400
2025-06-23	0.005	0.010	0.005	0.005	0.005	461,000
2025-06-20	0.005	0.010	0.005	0.010	0.010	38,800
2025-06-19	0.005	0.010	0.005	0.005	0.005	508,900
2025-06-18	0.010	0.010	0.005	0.005	0.005	1,094,800
2025-06-17	0.005	0.010	0.005	0.005	0.005	177,200
2025-06-16	0.005	0.010	0.005	0.010	0.010	2,448,400
2025-06-13	0.005	0.010	0.005	0.005	0.005	2,837,700
2025-06-12	0.005	0.010	0.005	0.005	0.005	579,600
2025-06-11	0.010	0.010	0.005	0.010	0.010	294,500
2025-06-10	0.010	0.010	0.005	0.005	0.005	642,500
2025-06-09	0.005	0.010	0.005	0.010	0.010	257,100
2025-06-06	0.005	0.010	0.005	0.010	0.010	257,700
2025-06-05	0.010	0.010	0.005	0.005	0.005	842,200
2025-06-04	0.005	0.010	0.005	0.005	0.005	1,020,000
2025-06-03	0.005	0.010	0.005	0.010	0.010	1,526,200
2025-05-30	0.010	0.010	0.010	0.010	0.010	163,500
2025-05-29	0.005	0.010	0.005	0.010	0.010	3,027,300
2025-05-28	0.005	0.005	0.005	0.005	0.005	2,000
2025-05-27	0.005	0.010	0.005	0.010	0.010	56,600
2025-05-26	0.010	0.010	0.010	0.010	0.010	6,000

← NewerPage 6 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.