Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.745	0.750	0.730	0.740	0.740	3,809,400
2024-02-29	0.740	0.740	0.715	0.735	0.735	12,589,800
2024-02-28	0.765	0.780	0.735	0.740	0.740	9,430,400
2024-02-27	0.800	0.800	0.755	0.765	0.765	9,787,400
2024-02-26	0.775	0.825	0.765	0.795	0.795	28,788,600
2024-02-23	0.755	0.785	0.750	0.775	0.775	17,828,000
2024-02-22	0.745	0.765	0.745	0.750	0.750	5,853,900
2024-02-21	0.760	0.760	0.740	0.740	0.740	8,299,400
2024-02-20	0.750	0.770	0.740	0.760	0.760	8,986,600
2024-02-19	0.770	0.770	0.750	0.750	0.750	9,805,200
2024-02-16	0.770	0.780	0.760	0.770	0.770	11,357,000
2024-02-15	0.765	0.790	0.765	0.770	0.770	12,392,400
2024-02-14	0.765	0.770	0.750	0.760	0.760	9,831,500
2024-02-13	0.765	0.785	0.760	0.775	0.775	13,683,300
2024-02-09	0.750	0.765	0.745	0.765	0.765	7,237,300
2024-02-08	0.735	0.755	0.730	0.750	0.750	11,983,400
2024-02-07	0.780	0.780	0.730	0.735	0.735	19,742,699
2024-02-06	0.740	0.780	0.735	0.775	0.775	21,135,301
2024-02-05	0.760	0.780	0.735	0.745	0.745	21,383,699
2024-02-02	0.835	0.835	0.780	0.785	0.785	27,144,600
2024-01-31	0.850	0.870	0.830	0.835	0.835	17,783,500
2024-01-30	0.855	0.875	0.835	0.850	0.850	16,635,801
2024-01-29	0.895	0.895	0.855	0.860	0.860	19,411,100
2024-01-26	0.905	0.925	0.880	0.885	0.885	46,638,102
2024-01-24	0.865	0.925	0.860	0.895	0.895	58,841,898
2024-01-23	0.895	0.900	0.850	0.865	0.865	32,071,801
2024-01-22	0.850	0.900	0.850	0.895	0.895	45,511,102
2024-01-19	0.800	0.845	0.785	0.840	0.840	33,185,398
2024-01-18	0.840	0.840	0.755	0.800	0.800	39,014,898
2024-01-17	0.835	0.850	0.795	0.840	0.840	34,418,000
2024-01-16	0.900	0.905	0.815	0.835	0.835	48,133,000
2024-01-15	0.900	0.915	0.880	0.900	0.900	34,043,398
2024-01-12	0.885	0.925	0.875	0.900	0.900	50,974,000
2024-01-11	0.945	0.950	0.870	0.875	0.875	62,454,301
2024-01-10	0.920	0.945	0.895	0.930	0.930	47,003,699
2024-01-09	0.975	0.980	0.905	0.915	0.915	53,952,102
2024-01-08	0.930	1.030	0.925	0.965	0.965	142,601,703
2024-01-05	0.875	0.920	0.870	0.900	0.900	48,341,500
2024-01-04	0.820	0.930	0.820	0.865	0.865	90,941,906
2024-01-03	0.770	0.845	0.760	0.830	0.830	65,419,699
2024-01-02	0.730	0.795	0.730	0.780	0.780	37,323,000
2023-12-29	0.740	0.745	0.725	0.730	0.730	9,930,400
2023-12-28	0.750	0.755	0.735	0.740	0.740	14,998,800
2023-12-27	0.745	0.755	0.735	0.740	0.740	11,695,900
2023-12-26	0.750	0.760	0.730	0.750	0.750	43,711,602
2023-12-22	0.700	0.730	0.700	0.710	0.710	30,439,699
2023-12-21	0.655	0.700	0.650	0.695	0.695	26,392,400
2023-12-20	0.675	0.675	0.645	0.655	0.655	12,831,500
2023-12-19	0.620	0.695	0.615	0.670	0.670	76,011,000
2023-12-18	0.620	0.635	0.605	0.615	0.615	13,493,700
2023-12-15	0.620	0.630	0.610	0.620	0.620	6,860,700
2023-12-14	0.625	0.640	0.610	0.620	0.620	20,361,699
2023-12-13	0.610	0.630	0.600	0.615	0.615	14,892,500
2023-12-12	0.620	0.630	0.605	0.610	0.610	17,494,199
2023-12-11	0.550	0.645	0.550	0.615	0.615	68,310,094
2023-12-08	0.515	0.530	0.515	0.520	0.520	7,264,500
2023-12-07	0.540	0.545	0.515	0.515	0.515	6,760,100
2023-12-06	0.540	0.545	0.530	0.535	0.535	4,183,800
2023-12-05	0.545	0.570	0.535	0.540	0.540	13,913,500
2023-12-04	0.550	0.560	0.545	0.545	0.545	5,489,100

← NewerPage 12 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.