Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.755	0.785	0.735	0.770	0.770	25,788,600
2023-09-05	0.805	0.810	0.730	0.755	0.755	44,483,699
2023-09-04	0.825	0.835	0.780	0.810	0.810	34,564,102
2023-09-01	0.750	0.850	0.740	0.825	0.825	81,383,797
2023-08-30	0.765	0.800	0.700	0.765	0.765	115,786,492
2023-08-29	0.660	0.820	0.660	0.760	0.760	127,878,094
2023-08-28	0.620	0.685	0.600	0.660	0.660	114,755,508
2023-08-25	0.485	0.620	0.485	0.595	0.595	110,887,102
2023-08-24	0.485	0.490	0.480	0.485	0.485	4,301,000
2023-08-23	0.495	0.500	0.480	0.485	0.485	4,392,100
2023-08-22	0.480	0.500	0.475	0.495	0.495	13,310,400
2023-08-21	0.480	0.485	0.465	0.480	0.480	9,947,000
2023-08-18	0.500	0.500	0.485	0.485	0.485	11,906,100
2023-08-17	0.480	0.520	0.470	0.505	0.505	44,255,000
2023-08-16	0.470	0.480	0.460	0.480	0.480	6,189,600
2023-08-15	0.465	0.480	0.460	0.470	0.470	9,444,700
2023-08-14	0.440	0.470	0.440	0.460	0.460	18,957,500
2023-08-11	0.435	0.445	0.430	0.440	0.440	3,377,000
2023-08-10	0.445	0.445	0.435	0.435	0.435	6,205,400
2023-08-09	0.430	0.450	0.430	0.445	0.445	7,757,400
2023-08-08	0.425	0.440	0.425	0.430	0.430	5,970,700
2023-08-07	0.420	0.430	0.415	0.425	0.425	2,226,500
2023-08-04	0.420	0.430	0.415	0.420	0.420	2,765,300
2023-08-03	0.425	0.435	0.420	0.420	0.420	6,094,700
2023-08-02	0.410	0.430	0.410	0.425	0.425	5,909,000
2023-08-01	0.430	0.430	0.405	0.410	0.410	4,913,800
2023-07-31	0.445	0.450	0.425	0.430	0.430	6,958,900
2023-07-28	0.430	0.455	0.425	0.445	0.445	16,387,900
2023-07-27	0.410	0.460	0.405	0.435	0.435	33,178,301
2023-07-26	0.390	0.415	0.390	0.405	0.405	14,108,800
2023-07-25	0.385	0.395	0.380	0.390	0.390	5,574,200
2023-07-24	0.415	0.420	0.385	0.385	0.385	7,745,200
2023-07-21	0.390	0.415	0.380	0.410	0.410	11,870,500
2023-07-20	0.390	0.395	0.390	0.395	0.395	3,670,400
2023-07-18	0.385	0.410	0.385	0.390	0.390	15,583,800
2023-07-17	0.385	0.400	0.385	0.385	0.385	3,970,500
2023-07-14	0.380	0.395	0.375	0.380	0.380	3,512,100
2023-07-13	0.370	0.380	0.370	0.380	0.380	1,263,600
2023-07-12	0.385	0.390	0.370	0.370	0.370	2,444,700
2023-07-11	0.385	0.390	0.375	0.385	0.385	2,690,500
2023-07-10	0.365	0.390	0.360	0.380	0.380	4,986,700
2023-07-07	0.355	0.370	0.355	0.365	0.365	1,304,200
2023-07-06	0.365	0.370	0.355	0.360	0.360	1,295,700
2023-07-05	0.350	0.370	0.350	0.365	0.365	4,941,300
2023-07-04	0.330	0.355	0.325	0.350	0.350	3,245,200
2023-07-03	0.325	0.330	0.325	0.330	0.330	485,500
2023-06-30	0.325	0.325	0.320	0.325	0.325	298,100
2023-06-28	0.325	0.330	0.320	0.330	0.330	375,200
2023-06-27	0.325	0.335	0.320	0.325	0.325	600,500
2023-06-26	0.330	0.335	0.320	0.325	0.325	844,900
2023-06-23	0.330	0.335	0.330	0.335	0.335	618,900
2023-06-22	0.330	0.335	0.325	0.325	0.325	264,700
2023-06-21	0.325	0.335	0.325	0.335	0.335	332,700
2023-06-20	0.335	0.335	0.330	0.335	0.335	228,300
2023-06-19	0.330	0.330	0.325	0.325	0.325	366,100
2023-06-16	0.340	0.340	0.330	0.335	0.335	225,700
2023-06-15	0.340	0.340	0.335	0.340	0.340	320,400
2023-06-14	0.335	0.345	0.335	0.345	0.345	1,405,400
2023-06-13	0.330	0.340	0.330	0.330	0.330	1,038,700
2023-06-12	0.335	0.335	0.330	0.330	0.330	505,700

← NewerPage 14 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.