Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.755	0.760	0.740	0.750	0.750	5,906,100
2024-05-30	0.745	0.760	0.740	0.750	0.750	6,452,300
2024-05-29	0.750	0.750	0.735	0.745	0.745	5,995,400
2024-05-28	0.755	0.760	0.740	0.750	0.750	6,711,700
2024-05-27	0.755	0.765	0.740	0.750	0.750	6,224,400
2024-05-24	0.765	0.765	0.750	0.755	0.755	8,203,300
2024-05-23	0.785	0.790	0.760	0.770	0.770	12,403,900
2024-05-21	0.800	0.800	0.780	0.785	0.785	5,961,400
2024-05-20	0.805	0.820	0.795	0.805	0.805	12,619,500
2024-05-17	0.795	0.810	0.790	0.800	0.800	9,249,300
2024-05-16	0.795	0.800	0.785	0.790	0.790	3,358,300
2024-05-15	0.810	0.810	0.785	0.795	0.795	9,048,700
2024-05-14	0.815	0.830	0.805	0.810	0.810	20,843,199
2024-05-13	0.790	0.810	0.790	0.805	0.805	12,092,800
2024-05-10	0.800	0.815	0.775	0.780	0.780	8,355,500
2024-05-09	0.800	0.815	0.790	0.795	0.795	9,824,400
2024-05-08	0.805	0.810	0.785	0.795	0.795	6,967,200
2024-05-07	0.775	0.815	0.775	0.805	0.805	22,296,100
2024-05-06	0.755	0.780	0.755	0.770	0.770	6,334,100
2024-05-03	0.755	0.760	0.745	0.755	0.755	1,958,600
2024-05-02	0.750	0.760	0.750	0.755	0.755	2,045,800
2024-04-30	0.755	0.765	0.745	0.750	0.750	3,055,000
2024-04-29	0.750	0.765	0.750	0.750	0.750	5,039,800
2024-04-26	0.765	0.770	0.745	0.760	0.760	8,539,600
2024-04-25	0.755	0.795	0.755	0.770	0.770	16,092,200
2024-04-24	0.745	0.765	0.745	0.750	0.750	7,757,500
2024-04-23	0.750	0.755	0.740	0.740	0.740	5,692,600
2024-04-22	0.735	0.750	0.730	0.745	0.745	5,577,400
2024-04-19	0.745	0.755	0.715	0.730	0.730	13,134,700
2024-04-18	0.745	0.750	0.740	0.745	0.745	4,996,500
2024-04-17	0.740	0.750	0.735	0.745	0.745	7,925,800
2024-04-16	0.765	0.765	0.725	0.735	0.735	22,161,699
2024-04-15	0.775	0.780	0.755	0.765	0.765	8,237,200
2024-04-12	0.780	0.805	0.765	0.785	0.785	12,620,100
2024-04-09	0.805	0.805	0.780	0.785	0.785	8,907,200
2024-04-08	0.805	0.810	0.795	0.805	0.805	5,118,500
2024-04-05	0.810	0.815	0.790	0.800	0.800	13,294,000
2024-04-04	0.810	0.825	0.810	0.815	0.815	3,558,400
2024-04-03	0.820	0.830	0.810	0.810	0.810	6,535,300
2024-04-02	0.845	0.850	0.810	0.820	0.820	15,050,200
2024-04-01	0.845	0.855	0.840	0.845	0.845	7,122,700
2024-03-29	0.855	0.865	0.835	0.840	0.840	13,776,200
2024-03-27	0.825	0.855	0.810	0.850	0.850	36,744,301
2024-03-26	0.810	0.835	0.810	0.825	0.825	15,703,500
2024-03-25	0.820	0.820	0.800	0.810	0.810	9,674,100
2024-03-22	0.820	0.840	0.810	0.820	0.820	20,331,900
2024-03-21	0.780	0.835	0.775	0.825	0.825	42,837,898
2024-03-20	0.785	0.795	0.780	0.780	0.780	6,893,100
2024-03-19	0.800	0.805	0.775	0.785	0.785	19,801,500
2024-03-18	0.780	0.805	0.775	0.795	0.795	12,952,500
2024-03-15	0.770	0.790	0.760	0.780	0.780	11,473,300
2024-03-14	0.760	0.805	0.755	0.775	0.775	31,931,500
2024-03-13	0.735	0.760	0.730	0.755	0.755	17,341,600
2024-03-12	0.730	0.745	0.725	0.735	0.735	7,875,500
2024-03-11	0.740	0.740	0.720	0.730	0.730	10,816,200
2024-03-08	0.755	0.765	0.725	0.735	0.735	12,948,900
2024-03-07	0.750	0.770	0.745	0.755	0.755	13,096,100
2024-03-06	0.770	0.770	0.745	0.745	0.745	2,762,300
2024-03-05	0.775	0.795	0.750	0.760	0.760	25,326,900
2024-03-04	0.735	0.740	0.725	0.735	0.735	5,295,100

← NewerPage 11 of 21 · 1,242 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.