Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	0.335	0.340	0.330	0.330	0.330	255,800
2023-06-08	0.320	0.330	0.320	0.330	0.330	800,600
2023-06-07	0.335	0.335	0.320	0.325	0.325	1,030,800
2023-06-06	0.340	0.340	0.330	0.335	0.335	892,400
2023-06-02	0.320	0.345	0.320	0.340	0.340	942,000
2023-06-01	0.320	0.325	0.320	0.320	0.320	125,400
2023-05-31	0.330	0.330	0.320	0.325	0.325	475,600
2023-05-30	0.325	0.335	0.325	0.330	0.330	1,260,900
2023-05-29	0.320	0.325	0.315	0.325	0.325	474,700
2023-05-26	0.330	0.335	0.320	0.320	0.320	1,935,000
2023-05-25	0.340	0.345	0.335	0.335	0.335	801,800
2023-05-24	0.345	0.355	0.345	0.345	0.345	968,200
2023-05-23	0.345	0.355	0.345	0.350	0.350	484,400
2023-05-22	0.355	0.355	0.350	0.350	0.350	458,000
2023-05-19	0.360	0.360	0.350	0.360	0.360	1,266,700
2023-05-18	0.360	0.365	0.355	0.360	0.360	548,700
2023-05-17	0.345	0.365	0.345	0.360	0.360	1,639,300
2023-05-16	0.340	0.355	0.340	0.345	0.345	774,800
2023-05-15	0.360	0.360	0.345	0.345	0.345	1,131,600
2023-05-12	0.365	0.365	0.360	0.360	0.360	590,300
2023-05-11	0.365	0.375	0.360	0.365	0.365	1,151,200
2023-05-10	0.365	0.370	0.360	0.365	0.365	666,400
2023-05-09	0.370	0.370	0.360	0.365	0.365	770,300
2023-05-08	0.370	0.375	0.365	0.375	0.375	1,770,000
2023-05-05	0.365	0.370	0.360	0.360	0.360	1,295,600
2023-05-03	0.380	0.380	0.370	0.370	0.370	708,200
2023-05-02	0.370	0.385	0.360	0.385	0.385	4,137,400
2023-04-28	0.370	0.375	0.365	0.365	0.365	2,723,400
2023-04-27	0.370	0.380	0.370	0.370	0.370	1,414,200
2023-04-26	0.370	0.385	0.365	0.370	0.370	2,084,600
2023-04-25	0.385	0.390	0.370	0.370	0.370	7,023,600
2023-04-20	0.390	0.395	0.380	0.385	0.385	8,232,600
2023-04-19	0.420	0.420	0.405	0.405	0.405	2,994,000
2023-04-18	0.435	0.435	0.420	0.420	0.420	4,800,300
2023-04-17	0.440	0.455	0.430	0.435	0.435	7,555,900
2023-04-14	0.420	0.445	0.420	0.440	0.440	12,329,500
2023-04-13	0.435	0.435	0.415	0.420	0.420	5,460,800
2023-04-12	0.430	0.435	0.420	0.430	0.430	6,445,600
2023-04-11	0.430	0.450	0.425	0.430	0.430	15,854,700
2023-04-10	0.430	0.435	0.415	0.430	0.430	8,597,400
2023-04-07	0.395	0.445	0.395	0.435	0.435	36,408,199
2023-04-06	0.385	0.395	0.380	0.395	0.395	5,647,400
2023-04-05	0.400	0.405	0.375	0.385	0.385	10,040,600
2023-04-04	0.400	0.415	0.395	0.400	0.400	9,900,000
2023-04-03	0.415	0.415	0.390	0.400	0.400	15,166,900
2023-03-31	0.430	0.450	0.410	0.420	0.420	16,751,000
2023-03-30	0.485	0.485	0.425	0.425	0.425	33,784,500
2023-03-29	0.410	0.480	0.405	0.480	0.480	28,555,801
2023-03-28	0.410	0.415	0.400	0.410	0.410	6,089,200
2023-03-27	0.385	0.415	0.385	0.405	0.405	19,282,900
2023-03-24	0.385	0.385	0.380	0.385	0.385	1,598,600
2023-03-23	0.370	0.385	0.370	0.385	0.385	4,959,900
2023-03-22	0.375	0.380	0.370	0.375	0.375	654,600
2023-03-21	0.370	0.380	0.365	0.380	0.380	2,565,500
2023-03-20	0.365	0.375	0.360	0.365	0.365	947,600
2023-03-17	0.350	0.375	0.350	0.370	0.370	1,338,200
2023-03-16	0.350	0.355	0.340	0.350	0.350	989,400
2023-03-15	0.350	0.360	0.350	0.355	0.355	877,200
2023-03-14	0.365	0.365	0.335	0.350	0.350	1,951,700
2023-03-13	0.370	0.370	0.360	0.370	0.370	1,396,000

← NewerPage 15 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.