Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	0.350	0.350	0.350	0.350	0.350	100
2024-10-09	0.300	0.300	0.300	0.300	0.300	100
2024-10-08	0.300	0.300	0.300	0.300	0.300	100
2024-10-07	0.300	0.300	0.275	0.300	0.300	17,200
2024-10-04	0.280	0.280	0.280	0.280	0.280	1,900
2024-10-03	0.275	0.350	0.275	0.350	0.350	800
2024-10-02	0.290	0.335	0.290	0.335	0.335	9,700
2024-09-30	0.335	0.335	0.335	0.335	0.335	100
2024-09-27	0.300	0.300	0.300	0.300	0.300	8,600
2024-09-19	0.310	0.340	0.300	0.340	0.340	15,100
2024-09-18	0.310	0.310	0.310	0.310	0.310	4,900
2024-09-17	0.350	0.350	0.350	0.350	0.350	100
2024-09-13	0.320	0.320	0.310	0.310	0.310	7,800
2024-09-12	0.365	0.365	0.365	0.365	0.365	900
2024-09-11	0.370	0.370	0.370	0.370	0.370	100
2024-09-10	0.325	0.325	0.315	0.315	0.315	10,100
2024-09-06	0.340	0.340	0.320	0.320	0.320	5,000
2024-09-05	0.340	0.360	0.340	0.355	0.355	4,000
2024-09-03	0.320	0.330	0.320	0.330	0.330	8,000
2024-08-29	0.385	0.385	0.380	0.380	0.380	15,000
2024-08-28	0.315	0.390	0.315	0.385	0.385	62,100
2024-08-27	0.320	0.350	0.310	0.350	0.350	15,000
2024-08-26	0.390	0.390	0.390	0.390	0.390	100
2024-08-23	0.380	0.380	0.335	0.335	0.335	24,000
2024-08-22	0.395	0.395	0.395	0.395	0.395	100
2024-08-21	0.395	0.395	0.395	0.395	0.395	100
2024-08-20	0.350	0.350	0.350	0.350	0.350	300
2024-08-15	0.350	0.350	0.350	0.350	0.350	10,000
2024-08-14	0.400	0.400	0.400	0.400	0.400	10,000
2024-08-07	0.395	0.395	0.390	0.390	0.390	42,600
2024-08-06	0.310	0.335	0.300	0.335	0.335	23,600
2024-08-02	0.390	0.390	0.390	0.390	0.390	11,000
2024-07-29	0.400	0.410	0.395	0.410	0.410	12,000
2024-07-18	0.400	0.400	0.400	0.400	0.400	10,000
2024-07-15	0.435	0.435	0.395	0.400	0.400	92,400
2024-07-11	0.395	0.440	0.395	0.440	0.440	23,500
2024-07-03	0.435	0.435	0.435	0.435	0.435	97,900
2024-06-25	0.445	0.445	0.440	0.440	0.440	36,400
2024-06-24	0.395	0.395	0.395	0.395	0.395	21,000
2024-06-21	0.405	0.405	0.405	0.405	0.405	5,000
2024-06-11	0.405	0.405	0.405	0.405	0.405	14,000
2024-06-10	0.400	0.400	0.400	0.400	0.400	10,000
2024-05-30	0.405	0.435	0.405	0.435	0.435	2,100
2024-05-29	0.400	0.400	0.400	0.400	0.400	1,800
2024-05-27	0.410	0.410	0.400	0.400	0.400	20,000
2024-05-24	0.415	0.415	0.415	0.415	0.415	10,000
2024-05-21	0.415	0.415	0.415	0.415	0.415	10,000
2024-05-17	0.420	0.420	0.420	0.420	0.420	50,000
2024-05-15	0.425	0.425	0.425	0.425	0.425	5,000
2024-05-09	0.410	0.430	0.410	0.430	0.430	1,300
2024-05-08	0.415	0.415	0.410	0.410	0.410	13,200
2024-05-07	0.425	0.425	0.420	0.425	0.425	7,400
2024-05-06	0.465	0.465	0.465	0.465	0.465	100
2024-05-03	0.445	0.445	0.445	0.445	0.445	10,100
2024-04-29	0.465	0.465	0.465	0.465	0.465	100
2024-04-19	0.450	0.450	0.450	0.450	0.450	1,100
2024-04-18	0.425	0.450	0.425	0.450	0.450	51,000
2024-04-17	0.430	0.430	0.425	0.425	0.425	33,400
2024-04-16	0.415	0.445	0.405	0.445	0.445	269,300
2024-04-15	0.415	0.415	0.415	0.415	0.415	14,900

← NewerPage 8 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.