Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.565	0.575	0.550	0.550	0.550	5,034,900
2023-11-30	0.560	0.570	0.535	0.560	0.560	6,087,500
2023-11-29	0.570	0.580	0.550	0.560	0.560	8,265,800
2023-11-28	0.580	0.580	0.565	0.575	0.575	3,201,600
2023-11-27	0.590	0.595	0.575	0.575	0.575	4,765,300
2023-11-24	0.605	0.615	0.585	0.590	0.590	7,772,200
2023-11-23	0.605	0.620	0.600	0.605	0.605	6,885,400
2023-11-22	0.620	0.625	0.605	0.605	0.605	4,331,200
2023-11-21	0.615	0.630	0.615	0.620	0.620	4,123,600
2023-11-20	0.625	0.630	0.610	0.610	0.610	3,990,600
2023-11-17	0.620	0.640	0.615	0.625	0.625	7,471,100
2023-11-16	0.620	0.630	0.615	0.620	0.620	2,684,100
2023-11-15	0.615	0.625	0.615	0.625	0.625	4,065,100
2023-11-14	0.625	0.630	0.600	0.610	0.610	6,639,200
2023-11-10	0.625	0.630	0.605	0.620	0.620	7,145,400
2023-11-09	0.635	0.640	0.620	0.630	0.630	6,905,700
2023-11-08	0.645	0.660	0.635	0.640	0.640	8,595,100
2023-11-07	0.660	0.665	0.635	0.640	0.640	13,675,900
2023-11-06	0.625	0.670	0.615	0.660	0.660	21,325,900
2023-11-03	0.615	0.635	0.610	0.620	0.620	13,715,400
2023-11-02	0.605	0.620	0.600	0.610	0.610	8,154,200
2023-11-01	0.620	0.620	0.590	0.595	0.595	7,973,400
2023-10-31	0.630	0.640	0.610	0.615	0.615	12,492,400
2023-10-30	0.620	0.640	0.605	0.620	0.620	14,484,800
2023-10-27	0.655	0.655	0.610	0.625	0.625	22,258,801
2023-10-26	0.590	0.665	0.585	0.655	0.655	26,896,600
2023-10-25	0.615	0.620	0.590	0.600	0.600	10,066,000
2023-10-24	0.590	0.620	0.590	0.610	0.610	17,162,801
2023-10-23	0.590	0.600	0.565	0.580	0.580	17,326,000
2023-10-20	0.605	0.615	0.590	0.590	0.590	8,959,400
2023-10-19	0.615	0.630	0.595	0.610	0.610	16,776,100
2023-10-18	0.660	0.660	0.610	0.615	0.615	17,796,000
2023-10-17	0.670	0.680	0.655	0.660	0.660	8,760,000
2023-10-16	0.685	0.690	0.660	0.665	0.665	17,577,301
2023-10-13	0.715	0.730	0.695	0.705	0.705	29,783,301
2023-10-12	0.700	0.725	0.690	0.710	0.710	12,221,000
2023-10-11	0.720	0.730	0.685	0.705	0.705	25,461,301
2023-10-10	0.670	0.725	0.670	0.725	0.725	24,143,301
2023-10-09	0.670	0.680	0.650	0.665	0.665	11,506,000
2023-10-06	0.690	0.705	0.670	0.675	0.675	19,888,301
2023-10-05	0.710	0.710	0.690	0.690	0.690	19,622,301
2023-10-04	0.710	0.715	0.665	0.700	0.700	25,621,801
2023-10-03	0.705	0.725	0.700	0.715	0.715	19,453,400
2023-10-02	0.750	0.760	0.700	0.710	0.710	18,105,699
2023-09-29	0.770	0.780	0.735	0.750	0.750	20,335,801
2023-09-27	0.770	0.770	0.745	0.760	0.760	14,713,500
2023-09-26	0.780	0.785	0.755	0.770	0.770	20,307,000
2023-09-25	0.775	0.805	0.765	0.780	0.780	44,771,699
2023-09-22	0.745	0.780	0.730	0.770	0.770	60,399,102
2023-09-21	0.750	0.760	0.720	0.745	0.745	35,690,898
2023-09-20	0.695	0.785	0.695	0.750	0.750	105,302,203
2023-09-19	0.685	0.710	0.680	0.690	0.690	26,085,400
2023-09-18	0.695	0.710	0.660	0.685	0.685	60,853,000
2023-09-15	0.660	0.720	0.640	0.695	0.695	68,814,305
2023-09-14	0.635	0.660	0.625	0.655	0.655	36,470,898
2023-09-13	0.670	0.675	0.625	0.640	0.640	21,358,500
2023-09-12	0.660	0.680	0.620	0.670	0.670	48,593,602
2023-09-11	0.715	0.725	0.655	0.670	0.670	30,896,801
2023-09-08	0.685	0.725	0.685	0.705	0.705	29,105,400
2023-09-07	0.770	0.775	0.695	0.700	0.700	31,500,400

← NewerPage 13 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.