Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.535	0.535	0.500	0.505	0.505	4,328,400
2024-08-28	0.535	0.545	0.520	0.525	0.525	4,195,800
2024-08-27	0.540	0.545	0.520	0.540	0.540	5,760,000
2024-08-26	0.550	0.555	0.530	0.540	0.540	2,693,700
2024-08-23	0.555	0.555	0.545	0.545	0.545	3,797,600
2024-08-22	0.560	0.570	0.555	0.555	0.555	3,519,900
2024-08-21	0.560	0.565	0.550	0.550	0.550	6,314,200
2024-08-20	0.580	0.585	0.555	0.560	0.560	4,757,000
2024-08-19	0.580	0.590	0.575	0.575	0.575	5,105,400
2024-08-16	0.580	0.590	0.575	0.580	0.580	5,213,900
2024-08-15	0.590	0.595	0.570	0.570	0.570	4,016,400
2024-08-14	0.600	0.600	0.585	0.595	0.595	3,959,700
2024-08-13	0.605	0.605	0.590	0.595	0.595	4,246,200
2024-08-12	0.600	0.625	0.600	0.605	0.605	6,951,600
2024-08-09	0.600	0.620	0.600	0.605	0.605	9,545,000
2024-08-08	0.590	0.600	0.580	0.590	0.590	8,280,000
2024-08-07	0.580	0.610	0.560	0.600	0.600	19,121,900
2024-08-06	0.565	0.585	0.545	0.575	0.575	10,038,800
2024-08-05	0.630	0.630	0.550	0.555	0.555	16,768,900
2024-08-02	0.695	0.695	0.650	0.650	0.650	12,721,800
2024-08-01	0.715	0.715	0.705	0.705	0.705	5,414,700
2024-07-31	0.720	0.720	0.710	0.715	0.715	5,138,200
2024-07-30	0.725	0.735	0.715	0.720	0.720	5,262,800
2024-07-29	0.730	0.735	0.710	0.720	0.720	6,363,300
2024-07-26	0.730	0.735	0.710	0.725	0.725	8,469,900
2024-07-25	0.735	0.740	0.720	0.730	0.730	7,591,100
2024-07-24	0.740	0.745	0.730	0.740	0.740	8,615,300
2024-07-23	0.765	0.780	0.735	0.740	0.740	21,662,801
2024-07-22	0.770	0.775	0.745	0.765	0.765	14,883,400
2024-07-19	0.800	0.805	0.770	0.770	0.770	18,680,801
2024-07-18	0.825	0.825	0.795	0.800	0.800	27,862,400
2024-07-16	0.790	0.800	0.780	0.780	0.780	9,908,400
2024-07-15	0.770	0.815	0.770	0.790	0.790	36,355,000
2024-07-12	0.760	0.800	0.750	0.800	0.800	17,424,699
2024-07-11	0.765	0.780	0.755	0.760	0.760	24,266,000
2024-07-10	0.755	0.765	0.745	0.755	0.755	3,835,900
2024-07-09	0.755	0.770	0.745	0.755	0.755	10,177,900
2024-07-05	0.770	0.775	0.755	0.760	0.760	3,134,400
2024-07-04	0.765	0.775	0.760	0.765	0.765	8,221,200
2024-07-03	0.750	0.785	0.750	0.765	0.765	17,554,900
2024-07-02	0.750	0.770	0.745	0.755	0.755	8,213,400
2024-07-01	0.745	0.755	0.740	0.745	0.745	5,502,300
2024-06-28	0.740	0.760	0.735	0.745	0.745	6,460,000
2024-06-27	0.740	0.750	0.725	0.740	0.740	9,466,100
2024-06-26	0.735	0.750	0.735	0.735	0.735	5,390,200
2024-06-25	0.745	0.750	0.730	0.730	0.730	8,857,000
2024-06-24	0.765	0.770	0.740	0.740	0.740	8,370,100
2024-06-21	0.765	0.775	0.755	0.760	0.760	6,785,800
2024-06-20	0.765	0.770	0.755	0.760	0.760	3,697,200
2024-06-19	0.775	0.785	0.760	0.765	0.765	8,913,100
2024-06-18	0.790	0.795	0.770	0.770	0.770	6,709,600
2024-06-14	0.800	0.810	0.780	0.785	0.785	11,875,700
2024-06-13	0.810	0.825	0.800	0.800	0.800	8,891,200
2024-06-12	0.835	0.845	0.795	0.800	0.800	28,871,100
2024-06-11	0.775	0.865	0.775	0.825	0.825	61,467,898
2024-06-10	0.780	0.785	0.765	0.770	0.770	6,154,400
2024-06-07	0.770	0.805	0.765	0.775	0.775	18,254,400
2024-06-06	0.745	0.775	0.745	0.765	0.765	12,249,500
2024-06-05	0.745	0.755	0.735	0.745	0.745	8,591,400
2024-06-04	0.745	0.750	0.740	0.745	0.745	2,642,200

← NewerPage 10 of 21 · 1,238 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.