Innity Corporation Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-12	0.420	0.420	0.420	0.420	0.420	19,400
2024-04-08	0.485	0.485	0.420	0.420	0.420	26,000
2024-04-05	0.415	0.415	0.415	0.415	0.415	21,000
2024-04-04	0.450	0.450	0.450	0.450	0.450	5,000
2024-04-03	0.445	0.470	0.425	0.470	0.470	246,300
2024-04-02	0.410	0.440	0.410	0.410	0.410	30,500
2024-04-01	0.395	0.420	0.395	0.410	0.410	236,200
2024-03-27	0.465	0.465	0.465	0.465	0.465	100
2024-03-26	0.415	0.415	0.415	0.415	0.415	200
2024-03-25	0.415	0.420	0.415	0.420	0.420	2,600
2024-03-22	0.440	0.440	0.415	0.415	0.415	600
2024-03-21	0.415	0.415	0.415	0.415	0.415	10,000
2024-03-19	0.460	0.460	0.460	0.460	0.460	600
2024-03-12	0.475	0.475	0.465	0.465	0.465	21,200
2024-03-11	0.415	0.475	0.415	0.475	0.475	21,100
2024-03-06	0.450	0.450	0.450	0.450	0.450	100
2024-03-05	0.420	0.420	0.415	0.415	0.415	19,200
2024-03-01	0.470	0.470	0.460	0.460	0.460	53,500
2024-02-29	0.425	0.475	0.425	0.475	0.475	21,100
2024-02-27	0.420	0.475	0.420	0.475	0.475	2,000
2024-02-26	0.415	0.415	0.415	0.415	0.415	20,000
2024-02-23	0.440	0.490	0.440	0.490	0.490	31,000
2024-02-22	0.405	0.405	0.405	0.405	0.405	21,000
2024-02-15	0.430	0.450	0.430	0.450	0.450	14,200
2024-02-08	0.430	0.430	0.430	0.430	0.430	1,500
2024-02-05	0.400	0.430	0.400	0.430	0.430	8,400
2024-02-02	0.425	0.425	0.415	0.425	0.425	37,100
2024-01-29	0.420	0.450	0.405	0.450	0.450	19,100
2024-01-26	0.405	0.450	0.405	0.450	0.450	400
2024-01-24	0.445	0.445	0.445	0.445	0.445	21,000
2024-01-23	0.450	0.450	0.450	0.450	0.450	10,100
2024-01-22	0.390	0.390	0.390	0.390	0.390	21,000
2024-01-17	0.470	0.470	0.425	0.470	0.470	24,900
2024-01-15	0.470	0.470	0.470	0.470	0.470	10,000
2024-01-12	0.470	0.470	0.470	0.470	0.470	69,500
2024-01-11	0.480	0.480	0.480	0.480	0.480	100
2024-01-10	0.425	0.430	0.425	0.430	0.430	35,000
2024-01-09	0.475	0.475	0.475	0.475	0.475	21,000
2024-01-08	0.430	0.430	0.430	0.430	0.430	21,100
2024-01-05	0.460	0.470	0.460	0.460	0.460	129,200
2024-01-04	0.410	0.475	0.410	0.475	0.475	71,000
2024-01-03	0.450	0.450	0.450	0.450	0.450	10,000
2023-12-28	0.480	0.480	0.480	0.480	0.480	100
2023-12-27	0.480	0.480	0.480	0.480	0.480	100
2023-12-26	0.400	0.400	0.400	0.400	0.400	600
2023-12-21	0.450	0.450	0.450	0.450	0.450	19,400
2023-12-20	0.450	0.450	0.450	0.450	0.450	20,000
2023-12-19	0.460	0.460	0.450	0.450	0.450	24,700
2023-12-18	0.465	0.485	0.465	0.485	0.485	4,400
2023-12-15	0.460	0.460	0.460	0.460	0.460	23,200
2023-12-14	0.460	0.550	0.460	0.465	0.465	125,400
2023-12-11	0.460	0.500	0.460	0.500	0.500	1,300
2023-12-08	0.550	0.550	0.500	0.500	0.500	1,100
2023-12-07	0.520	0.550	0.470	0.470	0.470	112,500
2023-12-05	0.535	0.535	0.520	0.520	0.520	121,000
2023-12-01	0.550	0.550	0.550	0.550	0.550	100
2023-11-30	0.495	0.495	0.495	0.495	0.495	200
2023-11-29	0.500	0.500	0.455	0.455	0.455	2,800
2023-11-28	0.475	0.475	0.455	0.455	0.455	9,000
2023-11-22	0.565	0.565	0.565	0.565	0.565	2,000

← NewerPage 9 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.