Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.340	0.340	0.340	0.340	0.340	0
2025-05-19	0.340	0.340	0.340	0.340	0.340	200
2025-05-16	0.340	0.340	0.340	0.340	0.340	0
2025-05-15	0.340	0.340	0.340	0.340	0.340	100
2025-05-14	0.340	0.340	0.340	0.340	0.340	0
2025-05-13	0.340	0.340	0.340	0.340	0.340	0
2025-05-09	0.340	0.340	0.340	0.340	0.340	0
2025-05-08	0.340	0.340	0.340	0.340	0.340	0
2025-05-07	0.340	0.340	0.340	0.340	0.340	0
2025-05-06	0.340	0.340	0.340	0.340	0.340	0
2025-05-05	0.340	0.340	0.340	0.340	0.340	200
2025-05-02	0.280	0.280	0.280	0.280	0.280	2,000
2025-04-30	0.345	0.345	0.345	0.345	0.345	0
2025-04-29	0.345	0.345	0.345	0.345	0.345	0
2025-04-28	0.345	0.345	0.345	0.345	0.345	100
2025-04-25	0.280	0.280	0.280	0.280	0.280	5,000
2025-04-18	0.335	0.335	0.335	0.335	0.335	100
2025-04-17	0.300	0.300	0.280	0.300	0.300	30,000
2025-04-10	0.345	0.345	0.345	0.345	0.345	100
2025-04-08	0.300	0.300	0.300	0.300	0.300	500
2025-04-07	0.300	0.300	0.300	0.300	0.300	100
2025-03-27	0.345	0.345	0.345	0.345	0.345	100
2025-03-25	0.345	0.345	0.300	0.300	0.300	2,100
2025-03-24	0.300	0.345	0.300	0.345	0.345	1,100
2025-03-21	0.300	0.300	0.300	0.300	0.300	2,900
2025-03-20	0.350	0.350	0.350	0.350	0.350	3,000
2025-03-17	0.300	0.300	0.300	0.300	0.300	5,000
2025-03-12	0.370	0.370	0.370	0.370	0.370	4,000
2025-03-11	0.370	0.370	0.370	0.370	0.370	14,000
2025-02-28	0.380	0.380	0.380	0.380	0.380	100
2025-02-27	0.460	0.460	0.310	0.310	0.310	16,000
2025-02-24	0.380	0.380	0.380	0.380	0.380	100
2025-02-20	0.300	0.300	0.300	0.300	0.300	10,000
2025-01-31	0.330	0.330	0.330	0.330	0.330	84,800
2025-01-27	0.310	0.330	0.280	0.330	0.330	25,100
2025-01-24	0.305	0.330	0.305	0.310	0.310	40,200
2025-01-23	0.350	0.350	0.350	0.350	0.350	100
2025-01-21	0.305	0.305	0.305	0.305	0.305	41,000
2025-01-15	0.300	0.380	0.300	0.380	0.380	5,800
2025-01-10	0.395	0.395	0.395	0.395	0.395	100
2025-01-06	0.340	0.340	0.340	0.340	0.340	9,900
2024-12-30	0.340	0.340	0.340	0.340	0.340	100
2024-12-13	0.350	0.350	0.340	0.340	0.340	300
2024-12-05	0.350	0.350	0.350	0.350	0.350	5,000
2024-11-22	0.295	0.345	0.295	0.345	0.345	200
2024-11-21	0.345	0.345	0.345	0.345	0.345	200
2024-11-20	0.310	0.310	0.295	0.295	0.295	12,000
2024-11-07	0.345	0.345	0.345	0.345	0.345	100
2024-11-06	0.345	0.345	0.300	0.300	0.300	300
2024-11-05	0.300	0.300	0.300	0.300	0.300	300
2024-11-04	0.295	0.295	0.295	0.295	0.295	10,000
2024-10-29	0.345	0.345	0.345	0.345	0.345	100
2024-10-28	0.350	0.350	0.345	0.345	0.345	26,100
2024-10-25	0.350	0.350	0.350	0.350	0.350	400
2024-10-24	0.285	0.285	0.285	0.285	0.285	10,000
2024-10-23	0.350	0.350	0.285	0.285	0.285	26,000
2024-10-21	0.350	0.350	0.350	0.350	0.350	100
2024-10-18	0.350	0.350	0.350	0.350	0.350	100
2024-10-14	0.350	0.350	0.350	0.350	0.350	70,800
2024-10-11	0.350	0.350	0.350	0.350	0.350	100

← NewerPage 7 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.