Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.480	0.480	0.480	0.480	0.480	100
2022-08-23	0.405	0.455	0.405	0.455	0.455	4,200
2022-08-19	0.440	0.480	0.420	0.455	0.455	15,300
2022-08-18	0.430	0.430	0.400	0.400	0.400	4,900
2022-08-17	0.400	0.430	0.400	0.405	0.405	18,200
2022-08-04	0.440	0.440	0.440	0.440	0.440	100
2022-07-21	0.450	0.450	0.410	0.440	0.440	8,200
2022-07-20	0.450	0.450	0.415	0.445	0.445	10,700
2022-07-18	0.420	0.455	0.420	0.455	0.455	11,300
2022-07-13	0.480	0.480	0.480	0.480	0.480	100
2022-07-12	0.480	0.480	0.480	0.480	0.480	100
2022-07-08	0.480	0.480	0.480	0.480	0.480	100
2022-07-07	0.480	0.480	0.480	0.480	0.480	100
2022-07-06	0.450	0.480	0.450	0.480	0.480	5,100
2022-07-04	0.485	0.485	0.485	0.485	0.485	3,100
2022-07-01	0.485	0.485	0.485	0.485	0.485	100
2022-06-30	0.485	0.485	0.485	0.485	0.485	100
2022-06-29	0.460	0.460	0.460	0.460	0.460	11,000
2022-06-27	0.500	0.500	0.500	0.500	0.500	100
2022-06-24	0.465	0.495	0.465	0.495	0.495	1,600
2022-06-23	0.465	0.465	0.465	0.465	0.465	100
2022-06-22	0.450	0.450	0.450	0.450	0.450	100
2022-06-21	0.450	0.450	0.450	0.450	0.450	100
2022-06-20	0.445	0.445	0.445	0.445	0.445	1,000
2022-06-16	0.450	0.450	0.450	0.450	0.450	100
2022-06-14	0.450	0.450	0.450	0.450	0.450	2,100
2022-06-13	0.420	0.465	0.420	0.450	0.450	102,100
2022-06-10	0.425	0.450	0.425	0.450	0.450	27,000
2022-06-09	0.460	0.460	0.460	0.460	0.460	100
2022-06-08	0.465	0.465	0.425	0.455	0.455	5,200
2022-06-07	0.465	0.465	0.465	0.465	0.465	100
2022-06-03	0.465	0.465	0.465	0.465	0.465	100
2022-06-02	0.430	0.465	0.420	0.465	0.465	24,400
2022-05-26	0.430	0.430	0.430	0.430	0.430	23,500
2022-05-24	0.430	0.435	0.430	0.430	0.430	40,200
2022-05-17	0.430	0.460	0.430	0.460	0.460	13,900
2022-05-13	0.440	0.460	0.430	0.460	0.460	46,100
2022-05-10	0.460	0.470	0.440	0.440	0.440	24,200
2022-05-09	0.460	0.475	0.420	0.430	0.430	117,300
2022-05-06	0.520	0.520	0.520	0.520	0.520	20,000
2022-05-05	0.530	0.530	0.470	0.525	0.525	19,700
2022-04-29	0.475	0.540	0.460	0.530	0.530	124,400
2022-04-28	0.450	0.475	0.450	0.475	0.475	7,100
2022-04-27	0.475	0.475	0.450	0.475	0.475	21,100
2022-04-26	0.475	0.475	0.475	0.475	0.475	10,000
2022-04-25	0.470	0.475	0.450	0.475	0.475	15,900
2022-04-22	0.450	0.470	0.450	0.470	0.470	7,100
2022-04-21	0.450	0.480	0.450	0.480	0.480	17,900
2022-04-13	0.470	0.470	0.460	0.460	0.460	41,300
2022-04-12	0.450	0.485	0.450	0.480	0.480	19,800
2022-04-08	0.480	0.500	0.480	0.500	0.500	15,100
2022-04-07	0.465	0.490	0.465	0.490	0.490	35,000
2022-04-06	0.435	0.500	0.435	0.465	0.465	103,300
2022-04-05	0.445	0.445	0.430	0.430	0.430	53,600
2022-04-04	0.430	0.445	0.430	0.445	0.445	10,300
2022-03-31	0.430	0.430	0.430	0.430	0.430	1,000
2022-03-30	0.435	0.435	0.430	0.430	0.430	17,000
2022-03-28	0.425	0.425	0.425	0.425	0.425	1,500
2022-03-24	0.425	0.425	0.425	0.425	0.425	33,500
2022-03-23	0.415	0.445	0.415	0.420	0.420	120,000

← NewerPage 12 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.