Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.010	0.010	0.005	0.010	0.010	74,900
2025-02-20	0.005	0.010	0.005	0.010	0.010	907,400
2025-02-19	0.005	0.010	0.005	0.005	0.005	4,070,900
2025-02-18	0.005	0.005	0.005	0.005	0.005	145,300
2025-02-17	0.005	0.005	0.005	0.005	0.005	51,200
2025-02-14	0.010	0.010	0.005	0.005	0.005	561,800
2025-02-13	0.005	0.010	0.005	0.010	0.010	1,286,100
2025-02-12	0.005	0.010	0.005	0.005	0.005	425,500
2025-02-10	0.010	0.010	0.005	0.005	0.005	362,300
2025-02-07	0.005	0.010	0.005	0.005	0.005	311,300
2025-02-06	0.005	0.010	0.005	0.005	0.005	574,300
2025-02-05	0.005	0.005	0.005	0.005	0.005	85,800
2025-02-04	0.010	0.010	0.005	0.010	0.010	702,100
2025-02-03	0.005	0.010	0.005	0.010	0.010	1,778,500
2025-01-31	0.010	0.010	0.005	0.005	0.005	785,800
2025-01-28	0.005	0.010	0.005	0.005	0.005	127,000
2025-01-27	0.005	0.010	0.005	0.005	0.005	321,000
2025-01-24	0.005	0.010	0.005	0.005	0.005	82,700
2025-01-23	0.010	0.010	0.010	0.010	0.010	600,500
2025-01-22	0.005	0.010	0.005	0.005	0.005	332,100
2025-01-21	0.005	0.010	0.005	0.005	0.005	5,108,100
2025-01-20	0.005	0.010	0.005	0.005	0.005	98,500
2025-01-17	0.010	0.010	0.005	0.005	0.005	7,834,100
2025-01-16	0.010	0.010	0.005	0.010	0.010	675,600
2025-01-15	0.005	0.010	0.005	0.010	0.010	298,200
2025-01-14	0.010	0.010	0.005	0.010	0.010	8,700
2025-01-13	0.010	0.010	0.005	0.010	0.010	286,200
2025-01-10	0.005	0.010	0.005	0.010	0.010	1,441,500
2025-01-09	0.005	0.010	0.005	0.005	0.005	1,207,300
2025-01-08	0.010	0.010	0.005	0.005	0.005	577,500
2025-01-07	0.010	0.010	0.005	0.010	0.010	30,555,400
2025-01-06	0.010	0.010	0.005	0.010	0.010	1,586,000
2025-01-03	0.010	0.010	0.005	0.010	0.010	16,712,801
2025-01-02	0.010	0.010	0.005	0.005	0.005	485,000
2024-12-31	0.010	0.010	0.005	0.010	0.010	53,181,199
2024-12-30	0.010	0.010	0.005	0.005	0.005	450,600
2024-12-27	0.005	0.010	0.005	0.010	0.010	3,652,700
2024-12-26	0.010	0.010	0.005	0.005	0.005	150,667,812
2024-12-24	0.010	0.010	0.005	0.005	0.005	414,000
2024-12-23	0.010	0.010	0.005	0.005	0.005	4,020,600
2024-12-20	0.010	0.010	0.005	0.010	0.010	157,395,109
2024-12-19	0.010	0.010	0.005	0.010	0.010	2,940,800
2024-12-18	0.010	0.010	0.010	0.010	0.010	2,016,000
2024-12-17	0.010	0.010	0.005	0.010	0.010	160,462,000
2024-12-16	0.010	0.010	0.005	0.010	0.010	19,026,100
2024-12-13	0.005	0.010	0.005	0.005	0.005	1,795,000
2024-12-12	0.010	0.010	0.005	0.005	0.005	162,306,406
2024-12-11	0.010	0.010	0.005	0.010	0.010	12,134,700
2024-12-10	0.010	0.010	0.005	0.010	0.010	2,853,400
2024-12-09	0.010	0.010	0.005	0.005	0.005	143,987,016
2024-12-06	0.005	0.010	0.005	0.010	0.010	20,834,400
2024-12-05	0.010	0.010	0.005	0.010	0.010	263,800
2024-12-04	0.010	0.010	0.005	0.010	0.010	139,230,406
2024-12-03	0.010	0.010	0.005	0.010	0.010	19,875,699
2024-12-02	0.010	0.010	0.005	0.010	0.010	17,892,000
2024-11-29	0.010	0.010	0.005	0.005	0.005	136,929,500
2024-11-28	0.010	0.010	0.005	0.010	0.010	3,170,500
2024-11-27	0.010	0.010	0.010	0.010	0.010	2,136,300
2024-11-26	0.010	0.010	0.005	0.010	0.010	166,868,797
2024-11-25	0.010	0.010	0.005	0.010	0.010	4,476,200

← NewerPage 8 of 21 · 1,238 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.