Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.285	0.290	0.275	0.285	0.285	945,700
2022-09-07	0.290	0.295	0.275	0.285	0.285	1,384,700
2022-09-06	0.300	0.305	0.290	0.295	0.295	924,300
2022-09-05	0.300	0.310	0.295	0.305	0.305	175,100
2022-09-02	0.300	0.315	0.300	0.300	0.300	62,600
2022-09-01	0.310	0.320	0.300	0.310	0.310	316,000
2022-08-30	0.310	0.320	0.310	0.320	0.320	397,700
2022-08-29	0.300	0.320	0.300	0.320	0.320	526,700
2022-08-26	0.320	0.320	0.310	0.320	0.320	687,500
2022-08-25	0.300	0.320	0.295	0.320	0.320	2,139,300
2022-08-24	0.290	0.305	0.285	0.305	0.305	752,400
2022-08-23	0.290	0.305	0.285	0.285	0.285	1,341,200
2022-08-22	0.280	0.290	0.280	0.290	0.290	1,051,000
2022-08-19	0.275	0.285	0.275	0.280	0.280	557,300
2022-08-18	0.270	0.275	0.270	0.270	0.270	587,000
2022-08-17	0.275	0.280	0.270	0.275	0.275	427,100
2022-08-16	0.280	0.280	0.275	0.275	0.275	597,600
2022-08-15	0.290	0.290	0.275	0.280	0.280	979,100
2022-08-12	0.280	0.285	0.280	0.285	0.285	270,100
2022-08-11	0.285	0.285	0.280	0.280	0.280	898,900
2022-08-10	0.290	0.290	0.285	0.285	0.285	949,900
2022-08-09	0.295	0.300	0.290	0.290	0.290	322,500
2022-08-08	0.295	0.300	0.295	0.295	0.295	538,500
2022-08-05	0.295	0.305	0.290	0.295	0.295	1,385,900
2022-08-04	0.295	0.305	0.290	0.295	0.295	681,100
2022-08-03	0.295	0.300	0.295	0.295	0.295	275,100
2022-08-02	0.295	0.295	0.290	0.290	0.290	231,300
2022-08-01	0.305	0.305	0.295	0.300	0.300	459,900
2022-07-29	0.295	0.305	0.295	0.300	0.300	817,600
2022-07-28	0.295	0.300	0.290	0.295	0.295	696,400
2022-07-27	0.290	0.300	0.290	0.295	0.295	726,800
2022-07-26	0.295	0.295	0.290	0.295	0.295	356,900
2022-07-25	0.295	0.295	0.290	0.295	0.295	119,900
2022-07-22	0.295	0.300	0.290	0.295	0.295	468,900
2022-07-21	0.285	0.290	0.285	0.290	0.290	731,800
2022-07-20	0.290	0.295	0.285	0.285	0.285	216,200
2022-07-19	0.290	0.290	0.285	0.285	0.285	145,500
2022-07-18	0.285	0.295	0.285	0.295	0.295	144,800
2022-07-15	0.290	0.295	0.285	0.285	0.285	1,081,700
2022-07-14	0.295	0.305	0.290	0.295	0.295	1,721,900
2022-07-13	0.300	0.300	0.295	0.295	0.295	270,900
2022-07-12	0.305	0.305	0.295	0.295	0.295	324,600
2022-07-08	0.310	0.315	0.305	0.310	0.310	157,600
2022-07-07	0.300	0.310	0.300	0.310	0.310	118,500
2022-07-06	0.315	0.320	0.300	0.305	0.305	1,108,000
2022-07-05	0.315	0.315	0.300	0.300	0.300	412,500
2022-07-04	0.305	0.315	0.305	0.310	0.310	838,000
2022-07-01	0.305	0.310	0.300	0.305	0.305	144,700
2022-06-30	0.300	0.310	0.300	0.310	0.310	259,300
2022-06-29	0.300	0.305	0.300	0.305	0.305	106,300
2022-06-28	0.305	0.315	0.300	0.300	0.300	494,000
2022-06-27	0.300	0.300	0.295	0.300	0.300	202,600
2022-06-24	0.300	0.300	0.295	0.300	0.300	141,000
2022-06-23	0.295	0.295	0.295	0.295	0.295	94,800
2022-06-22	0.305	0.305	0.290	0.290	0.290	316,000
2022-06-21	0.295	0.310	0.295	0.310	0.310	447,700
2022-06-20	0.305	0.305	0.290	0.290	0.290	243,500
2022-06-17	0.290	0.300	0.290	0.300	0.300	414,300
2022-06-16	0.300	0.305	0.290	0.290	0.290	341,500
2022-06-15	0.300	0.300	0.295	0.295	0.295	451,000

← NewerPage 18 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.