Inix Technologies Holdings Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.015	0.015	0.010	0.010	0.010	58,362,000
2024-11-21	0.010	0.015	0.005	0.015	0.015	352,343,000
2024-11-20	0.010	0.010	0.010	0.010	0.010	400
2024-11-19	0.010	0.010	0.010	0.010	0.010	111,400
2024-11-18	0.010	0.010	0.005	0.010	0.010	74,500
2024-11-15	0.005	0.010	0.005	0.010	0.010	1,061,300
2024-11-14	0.010	0.010	0.005	0.010	0.010	513,100
2024-11-13	0.010	0.010	0.005	0.005	0.005	441,600
2024-11-12	0.010	0.010	0.010	0.010	0.010	300
2024-11-11	0.005	0.010	0.005	0.010	0.010	606,500
2024-11-08	0.010	0.010	0.010	0.010	0.010	140,400
2024-11-07	0.005	0.010	0.005	0.010	0.010	112,800
2024-11-06	0.005	0.010	0.005	0.010	0.010	969,000
2024-11-05	0.005	0.010	0.005	0.010	0.010	3,422,100
2024-11-04	0.010	0.010	0.010	0.010	0.010	60,000
2024-11-01	0.005	0.010	0.005	0.010	0.010	93,700
2024-10-29	0.010	0.010	0.005	0.010	0.010	1,515,400
2024-10-28	0.010	0.010	0.005	0.010	0.010	1,810,300
2024-10-25	0.010	0.010	0.005	0.010	0.010	2,523,500
2024-10-24	0.005	0.010	0.005	0.010	0.010	679,300
2024-10-23	0.010	0.010	0.005	0.005	0.005	3,165,700
2024-10-22	0.010	0.010	0.005	0.005	0.005	90,100
2024-10-21	0.010	0.010	0.010	0.010	0.010	514,500
2024-10-18	0.005	0.010	0.005	0.010	0.010	17,000
2024-10-17	0.005	0.010	0.005	0.010	0.010	10,620,100
2024-10-16	0.005	0.010	0.005	0.010	0.010	5,205,500
2024-10-15	0.010	0.010	0.005	0.010	0.010	1,667,100
2024-10-14	0.010	0.010	0.010	0.010	0.010	472,200
2024-10-11	0.010	0.010	0.005	0.010	0.010	334,000
2024-10-10	0.010	0.010	0.010	0.010	0.010	600,000
2024-10-09	0.010	0.010	0.010	0.010	0.010	768,600
2024-10-08	0.010	0.010	0.005	0.010	0.010	180,000
2024-10-07	0.010	0.010	0.005	0.010	0.010	1,341,000
2024-10-04	0.010	0.010	0.005	0.010	0.010	1,527,300
2024-10-03	0.010	0.010	0.010	0.010	0.010	2,338,300
2024-10-02	0.010	0.010	0.010	0.010	0.010	2,958,200
2024-10-01	0.010	0.010	0.005	0.010	0.010	2,758,000
2024-09-30	0.010	0.010	0.010	0.010	0.010	10,874,100
2024-09-27	0.010	0.010	0.010	0.010	0.010	65,769,602
2024-09-26	0.015	0.015	0.010	0.010	0.010	741,700
2024-09-25	0.010	0.010	0.010	0.010	0.010	1,620,000
2024-09-24	0.010	0.015	0.010	0.015	0.015	137,000
2024-09-23	0.010	0.010	0.010	0.010	0.010	1,033,000
2024-09-20	0.010	0.015	0.010	0.015	0.015	277,000
2024-09-19	0.010	0.015	0.010	0.015	0.015	1,159,000
2024-09-18	0.010	0.015	0.010	0.015	0.015	1,258,500
2024-09-17	0.010	0.015	0.010	0.015	0.015	1,127,900
2024-09-13	0.010	0.015	0.010	0.015	0.015	10,100
2024-09-12	0.015	0.015	0.010	0.015	0.015	104,200
2024-09-11	0.010	0.015	0.010	0.015	0.015	992,000
2024-09-10	0.010	0.010	0.010	0.010	0.010	100,000
2024-09-09	0.015	0.015	0.010	0.015	0.015	166,400
2024-09-06	0.010	0.015	0.010	0.015	0.015	5,100
2024-09-05	0.015	0.015	0.010	0.010	0.010	461,400
2024-09-04	0.010	0.015	0.010	0.015	0.015	1,432,400
2024-09-03	0.010	0.015	0.010	0.015	0.015	858,800
2024-09-02	0.010	0.015	0.010	0.015	0.015	757,000
2024-08-30	0.010	0.015	0.010	0.015	0.015	769,100
2024-08-29	0.010	0.015	0.010	0.015	0.015	10,003,500
2024-08-28	0.010	0.015	0.010	0.010	0.010	48,200

← NewerPage 9 of 21 · 1,234 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.