Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.390	0.390	0.390	0.390	0.390	300
2023-05-31	0.340	0.400	0.340	0.400	0.400	1,600
2023-05-11	0.400	0.400	0.400	0.400	0.400	10,000
2023-05-02	0.410	0.410	0.410	0.410	0.410	100
2023-04-27	0.385	0.405	0.350	0.395	0.395	44,700
2023-03-30	0.355	0.395	0.350	0.395	0.395	10,100
2023-03-29	0.350	0.355	0.350	0.355	0.355	16,000
2023-03-24	0.400	0.400	0.400	0.400	0.400	4,000
2023-03-23	0.380	0.400	0.360	0.400	0.400	36,000
2023-03-22	0.380	0.395	0.355	0.355	0.355	4,000
2023-03-21	0.350	0.395	0.350	0.355	0.355	13,800
2023-03-20	0.370	0.400	0.250	0.380	0.380	32,000
2023-03-06	0.420	0.420	0.420	0.420	0.420	100
2023-03-03	0.360	0.385	0.360	0.385	0.385	3,500
2023-03-02	0.400	0.400	0.400	0.400	0.400	2,000
2023-03-01	0.425	0.425	0.425	0.425	0.425	100
2023-02-28	0.400	0.400	0.400	0.400	0.400	8,600
2023-02-23	0.425	0.425	0.425	0.425	0.425	5,000
2023-02-22	0.430	0.430	0.400	0.420	0.420	45,900
2023-02-21	0.415	0.415	0.415	0.415	0.415	3,000
2023-02-17	0.405	0.440	0.400	0.415	0.415	20,800
2023-02-09	0.415	0.455	0.415	0.455	0.455	6,900
2023-02-08	0.450	0.450	0.450	0.450	0.450	10,000
2023-01-30	0.430	0.465	0.430	0.465	0.465	1,400
2023-01-26	0.400	0.400	0.400	0.400	0.400	20,000
2023-01-20	0.435	0.435	0.435	0.435	0.435	100
2023-01-19	0.425	0.425	0.405	0.405	0.405	12,000
2023-01-12	0.425	0.425	0.425	0.425	0.425	100
2023-01-11	0.385	0.385	0.385	0.385	0.385	1,000
2023-01-09	0.415	0.415	0.415	0.415	0.415	3,300
2023-01-06	0.425	0.425	0.405	0.405	0.405	2,900
2023-01-05	0.390	0.405	0.390	0.405	0.405	14,000
2023-01-04	0.385	0.385	0.385	0.385	0.385	10,000
2022-12-15	0.425	0.425	0.415	0.415	0.415	22,000
2022-12-14	0.415	0.420	0.415	0.420	0.420	9,400
2022-12-13	0.425	0.425	0.425	0.425	0.425	100
2022-12-09	0.415	0.415	0.415	0.415	0.415	21,900
2022-12-07	0.420	0.420	0.420	0.420	0.420	100
2022-12-06	0.400	0.400	0.400	0.400	0.400	92,900
2022-11-22	0.425	0.425	0.425	0.425	0.425	8,000
2022-11-15	0.425	0.425	0.425	0.425	0.425	100
2022-11-14	0.410	0.410	0.410	0.410	0.410	9,000
2022-11-11	0.380	0.420	0.380	0.420	0.420	500
2022-11-09	0.420	0.420	0.420	0.420	0.420	1,000
2022-11-08	0.380	0.380	0.380	0.380	0.380	1,000
2022-11-07	0.380	0.380	0.380	0.380	0.380	400
2022-11-02	0.425	0.425	0.425	0.425	0.425	100
2022-10-26	0.420	0.420	0.420	0.420	0.420	3,000
2022-10-18	0.425	0.425	0.425	0.425	0.425	100
2022-10-17	0.380	0.400	0.380	0.400	0.400	6,000
2022-10-07	0.370	0.430	0.370	0.430	0.430	8,000
2022-10-06	0.370	0.370	0.370	0.370	0.370	5,000
2022-09-22	0.440	0.440	0.440	0.440	0.440	3,000
2022-09-21	0.380	0.440	0.380	0.440	0.440	200
2022-09-20	0.405	0.405	0.405	0.405	0.405	54,000
2022-09-19	0.405	0.405	0.380	0.380	0.380	54,900
2022-09-14	0.405	0.440	0.400	0.440	0.440	21,000
2022-09-02	0.445	0.445	0.445	0.445	0.445	2,000
2022-08-30	0.405	0.445	0.405	0.445	0.445	20,400
2022-08-25	0.405	0.445	0.400	0.445	0.445	20,100

← NewerPage 11 of 14 · 794 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.