Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.575	0.575	0.575	0.575	0.575	100
2023-11-14	0.560	0.560	0.560	0.560	0.560	100
2023-11-10	0.540	0.540	0.540	0.540	0.540	100
2023-11-09	0.450	0.500	0.445	0.500	0.500	55,100
2023-11-08	0.440	0.440	0.440	0.440	0.440	3,800
2023-10-30	0.540	0.540	0.500	0.500	0.500	50,500
2023-10-27	0.440	0.460	0.435	0.460	0.460	34,300
2023-10-25	0.480	0.480	0.480	0.480	0.480	5,000
2023-10-24	0.480	0.480	0.480	0.480	0.480	14,900
2023-10-20	0.475	0.540	0.475	0.540	0.540	15,100
2023-10-17	0.530	0.530	0.500	0.500	0.500	2,100
2023-10-16	0.480	0.510	0.475	0.475	0.475	18,200
2023-10-13	0.530	0.530	0.515	0.515	0.515	2,000
2023-10-12	0.505	0.505	0.505	0.505	0.505	2,900
2023-10-11	0.550	0.550	0.505	0.505	0.505	22,100
2023-10-09	0.555	0.555	0.555	0.555	0.555	25,000
2023-10-06	0.555	0.575	0.555	0.575	0.575	5,000
2023-10-05	0.580	0.585	0.580	0.585	0.585	20,000
2023-10-04	0.540	0.595	0.540	0.590	0.590	70,000
2023-10-03	0.600	0.600	0.600	0.600	0.600	101,000
2023-10-02	0.600	0.605	0.600	0.605	0.605	25,100
2023-09-29	0.585	0.610	0.585	0.605	0.605	53,500
2023-09-27	0.595	0.615	0.595	0.615	0.615	39,100
2023-09-26	0.630	0.635	0.610	0.620	0.620	538,700
2023-09-25	0.615	0.640	0.610	0.620	0.620	460,600
2023-09-22	0.575	0.620	0.570	0.615	0.615	175,400
2023-09-21	0.570	0.580	0.555	0.580	0.580	120,400
2023-09-20	0.530	0.570	0.530	0.570	0.570	70,000
2023-09-19	0.565	0.565	0.520	0.520	0.520	116,900
2023-09-18	0.550	0.575	0.540	0.540	0.540	80,500
2023-09-15	0.485	0.545	0.485	0.540	0.540	57,300
2023-09-14	0.495	0.510	0.480	0.500	0.500	166,800
2023-09-13	0.445	0.500	0.445	0.500	0.500	77,100
2023-09-12	0.430	0.450	0.430	0.435	0.435	59,700
2023-09-08	0.435	0.435	0.430	0.435	0.435	5,100
2023-09-07	0.410	0.435	0.400	0.425	0.425	111,500
2023-09-06	0.390	0.410	0.385	0.410	0.410	65,100
2023-09-04	0.420	0.420	0.420	0.420	0.420	5,000
2023-09-01	0.410	0.420	0.410	0.420	0.420	5,300
2023-08-30	0.420	0.420	0.420	0.420	0.420	100
2023-08-29	0.385	0.430	0.385	0.415	0.415	15,600
2023-08-28	0.385	0.385	0.385	0.385	0.385	12,700
2023-08-23	0.385	0.385	0.385	0.385	0.385	100
2023-08-22	0.350	0.350	0.350	0.350	0.350	600
2023-08-21	0.350	0.350	0.330	0.350	0.350	11,100
2023-08-18	0.305	0.375	0.305	0.350	0.350	2,700
2023-08-17	0.305	0.380	0.305	0.380	0.380	1,300
2023-08-15	0.385	0.385	0.385	0.385	0.385	10,000
2023-08-10	0.385	0.385	0.385	0.385	0.385	100
2023-07-24	0.380	0.380	0.380	0.380	0.380	1,700
2023-07-12	0.380	0.380	0.380	0.380	0.380	100
2023-07-11	0.370	0.370	0.370	0.370	0.370	100
2023-07-10	0.360	0.375	0.360	0.360	0.360	49,900
2023-07-05	0.380	0.380	0.380	0.380	0.380	100
2023-07-04	0.340	0.360	0.340	0.360	0.360	15,800
2023-07-03	0.345	0.345	0.340	0.340	0.340	3,300
2023-06-30	0.380	0.380	0.380	0.380	0.380	100
2023-06-28	0.325	0.345	0.320	0.340	0.340	93,300
2023-06-13	0.395	0.395	0.310	0.395	0.395	2,500
2023-06-06	0.395	0.395	0.395	0.395	0.395	700

← NewerPage 10 of 14 · 790 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.