Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.005	0.010	0.005	0.010	0.010	122,700
2025-05-22	0.005	0.010	0.005	0.010	0.010	281,300
2025-05-21	0.005	0.010	0.005	0.010	0.010	20,900
2025-05-20	0.010	0.010	0.005	0.010	0.010	3,063,600
2025-05-19	0.010	0.010	0.005	0.010	0.010	26,000
2025-05-16	0.005	0.010	0.005	0.010	0.010	1,380,400
2025-05-15	0.005	0.010	0.005	0.010	0.010	273,500
2025-05-14	0.005	0.010	0.005	0.005	0.005	233,400
2025-05-13	0.010	0.010	0.005	0.005	0.005	100,200
2025-05-09	0.005	0.010	0.005	0.010	0.010	134,600
2025-05-08	0.005	0.010	0.005	0.010	0.010	17,300
2025-05-07	0.005	0.005	0.005	0.005	0.005	10,000
2025-05-06	0.005	0.010	0.005	0.005	0.005	80,800
2025-05-05	0.005	0.010	0.005	0.005	0.005	330,700
2025-05-02	0.005	0.010	0.005	0.005	0.005	272,800
2025-04-30	0.010	0.010	0.005	0.005	0.005	658,000
2025-04-29	0.005	0.010	0.005	0.010	0.010	110,000
2025-04-28	0.010	0.010	0.005	0.005	0.005	182,400
2025-04-25	0.010	0.010	0.005	0.005	0.005	413,400
2025-04-24	0.005	0.010	0.005	0.010	0.010	1,134,800
2025-04-23	0.010	0.010	0.005	0.010	0.010	1,591,200
2025-04-22	0.005	0.005	0.005	0.005	0.005	650,000
2025-04-21	0.005	0.010	0.005	0.005	0.005	133,100
2025-04-18	0.005	0.010	0.005	0.005	0.005	1,764,900
2025-04-17	0.005	0.010	0.005	0.010	0.010	672,600
2025-04-16	0.010	0.010	0.010	0.010	0.010	1,630,200
2025-04-15	0.005	0.010	0.005	0.010	0.010	416,200
2025-04-14	0.010	0.010	0.010	0.010	0.010	548,400
2025-04-11	0.010	0.010	0.005	0.010	0.010	149,400
2025-04-10	0.005	0.010	0.005	0.010	0.010	740,200
2025-04-09	0.010	0.010	0.005	0.005	0.005	733,600
2025-04-08	0.010	0.010	0.005	0.010	0.010	13,788,900
2025-04-07	0.005	0.010	0.005	0.005	0.005	2,434,700
2025-04-04	0.005	0.010	0.005	0.005	0.005	654,900
2025-04-03	0.005	0.010	0.005	0.005	0.005	36,000
2025-04-02	0.005	0.010	0.005	0.010	0.010	3,050,300
2025-03-28	0.010	0.010	0.005	0.005	0.005	184,300
2025-03-27	0.005	0.010	0.005	0.010	0.010	754,800
2025-03-26	0.010	0.010	0.005	0.005	0.005	2,014,100
2025-03-25	0.010	0.010	0.005	0.010	0.010	2,735,800
2025-03-24	0.010	0.010	0.005	0.010	0.010	3,263,200
2025-03-21	0.010	0.010	0.005	0.010	0.010	5,412,400
2025-03-20	0.010	0.010	0.005	0.005	0.005	2,673,400
2025-03-19	0.010	0.010	0.005	0.010	0.010	1,136,200
2025-03-17	0.005	0.010	0.005	0.010	0.010	1,833,000
2025-03-14	0.005	0.010	0.005	0.010	0.010	2,449,900
2025-03-13	0.010	0.010	0.005	0.005	0.005	1,450,600
2025-03-12	0.005	0.010	0.005	0.010	0.010	57,600
2025-03-11	0.010	0.010	0.010	0.010	0.010	3,052,600
2025-03-10	0.005	0.010	0.005	0.010	0.010	577,900
2025-03-07	0.005	0.010	0.005	0.010	0.010	2,054,000
2025-03-06	0.010	0.010	0.005	0.005	0.005	1,191,800
2025-03-05	0.010	0.010	0.005	0.010	0.010	2,702,600
2025-03-04	0.005	0.005	0.005	0.005	0.005	2,117,300
2025-03-03	0.005	0.005	0.005	0.005	0.005	1,146,400
2025-02-28	0.005	0.005	0.005	0.005	0.005	1,327,200
2025-02-27	0.005	0.010	0.005	0.005	0.005	190,700
2025-02-26	0.005	0.010	0.005	0.005	0.005	1,398,800
2025-02-25	0.005	0.010	0.005	0.005	0.005	520,600
2025-02-24	0.005	0.010	0.005	0.005	0.005	2,118,000

← NewerPage 7 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.