Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.380	0.380	0.370	0.375	0.375	1,193,600
2023-03-09	0.385	0.395	0.380	0.385	0.385	3,610,400
2023-03-08	0.380	0.385	0.375	0.380	0.380	1,449,700
2023-03-07	0.355	0.385	0.355	0.380	0.380	3,807,300
2023-03-06	0.365	0.365	0.355	0.360	0.360	1,095,800
2023-03-03	0.345	0.365	0.345	0.360	0.360	2,360,900
2023-03-02	0.350	0.355	0.340	0.340	0.340	1,469,800
2023-03-01	0.345	0.370	0.335	0.355	0.355	4,414,200
2023-02-28	0.385	0.385	0.340	0.355	0.355	7,898,500
2023-02-27	0.395	0.395	0.380	0.380	0.380	2,844,300
2023-02-24	0.395	0.395	0.385	0.390	0.390	3,654,700
2023-02-23	0.360	0.400	0.355	0.395	0.395	10,872,800
2023-02-22	0.345	0.365	0.340	0.360	0.360	2,383,900
2023-02-21	0.360	0.365	0.350	0.355	0.355	2,876,200
2023-02-20	0.360	0.370	0.360	0.365	0.365	2,186,600
2023-02-17	0.370	0.375	0.355	0.370	0.370	4,606,200
2023-02-16	0.350	0.370	0.345	0.370	0.370	9,700,800
2023-02-15	0.340	0.355	0.335	0.345	0.345	4,391,200
2023-02-14	0.335	0.340	0.330	0.335	0.335	2,964,600
2023-02-13	0.330	0.335	0.315	0.330	0.330	4,261,300
2023-02-10	0.310	0.335	0.310	0.330	0.330	6,041,700
2023-02-09	0.310	0.315	0.305	0.310	0.310	1,728,200
2023-02-08	0.310	0.325	0.305	0.310	0.310	1,744,400
2023-02-07	0.320	0.320	0.305	0.310	0.310	2,003,900
2023-02-03	0.335	0.335	0.320	0.325	0.325	2,701,600
2023-02-02	0.330	0.340	0.330	0.335	0.335	2,888,200
2023-01-31	0.330	0.335	0.320	0.330	0.330	4,485,500
2023-01-30	0.345	0.350	0.335	0.345	0.345	8,229,900
2023-01-27	0.315	0.350	0.310	0.335	0.335	8,003,000
2023-01-26	0.320	0.325	0.305	0.315	0.315	3,961,900
2023-01-25	0.285	0.340	0.285	0.320	0.320	10,049,300
2023-01-20	0.275	0.280	0.275	0.280	0.280	757,600
2023-01-19	0.270	0.280	0.270	0.280	0.280	531,800
2023-01-18	0.280	0.285	0.275	0.275	0.275	891,100
2023-01-17	0.285	0.285	0.280	0.280	0.280	1,367,800
2023-01-16	0.285	0.285	0.275	0.285	0.285	1,018,300
2023-01-13	0.275	0.290	0.275	0.280	0.280	771,700
2023-01-12	0.285	0.285	0.275	0.275	0.275	590,500
2023-01-11	0.280	0.290	0.280	0.280	0.280	1,194,100
2023-01-10	0.275	0.280	0.275	0.275	0.275	268,600
2023-01-09	0.285	0.285	0.275	0.280	0.280	313,000
2023-01-06	0.285	0.290	0.285	0.285	0.285	129,000
2023-01-05	0.290	0.290	0.280	0.290	0.290	363,000
2023-01-04	0.275	0.290	0.275	0.280	0.280	868,300
2023-01-03	0.270	0.270	0.270	0.270	0.270	199,600
2022-12-30	0.270	0.270	0.270	0.270	0.270	225,100
2022-12-29	0.270	0.280	0.270	0.275	0.275	223,400
2022-12-28	0.275	0.280	0.270	0.270	0.270	265,100
2022-12-27	0.270	0.275	0.265	0.275	0.275	246,100
2022-12-23	0.260	0.275	0.260	0.275	0.275	259,000
2022-12-22	0.265	0.270	0.265	0.265	0.265	202,300
2022-12-21	0.260	0.270	0.260	0.265	0.265	353,500
2022-12-20	0.275	0.275	0.260	0.260	0.260	556,700
2022-12-19	0.275	0.275	0.270	0.270	0.270	466,300
2022-12-16	0.275	0.280	0.275	0.275	0.275	315,700
2022-12-15	0.270	0.275	0.270	0.275	0.275	388,600
2022-12-14	0.275	0.280	0.275	0.275	0.275	398,400
2022-12-13	0.275	0.280	0.270	0.280	0.280	912,600
2022-12-12	0.280	0.285	0.270	0.270	0.270	1,528,700
2022-12-09	0.285	0.290	0.280	0.285	0.285	850,300

← NewerPage 16 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.