Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.290	0.305	0.290	0.300	0.300	485,900
2022-06-13	0.305	0.310	0.295	0.305	0.305	2,198,100
2022-06-10	0.320	0.320	0.315	0.315	0.315	352,400
2022-06-09	0.325	0.325	0.320	0.325	0.325	310,100
2022-06-08	0.325	0.330	0.325	0.330	0.330	174,900
2022-06-07	0.340	0.340	0.330	0.330	0.330	704,100
2022-06-03	0.340	0.340	0.330	0.340	0.340	367,200
2022-06-02	0.325	0.340	0.325	0.335	0.335	566,700
2022-06-01	0.315	0.325	0.315	0.325	0.325	267,800
2022-05-31	0.320	0.320	0.315	0.315	0.315	314,000
2022-05-30	0.320	0.325	0.315	0.320	0.320	442,200
2022-05-27	0.315	0.320	0.310	0.315	0.315	129,100
2022-05-26	0.310	0.320	0.310	0.315	0.315	373,400
2022-05-25	0.315	0.325	0.305	0.310	0.310	723,900
2022-05-24	0.320	0.335	0.320	0.320	0.320	1,028,500
2022-05-23	0.325	0.335	0.315	0.330	0.330	922,100
2022-05-20	0.330	0.330	0.325	0.325	0.325	652,200
2022-05-19	0.320	0.330	0.320	0.325	0.325	700,200
2022-05-18	0.320	0.330	0.315	0.320	0.320	886,100
2022-05-17	0.310	0.325	0.310	0.315	0.315	464,600
2022-05-13	0.310	0.320	0.310	0.320	0.320	799,400
2022-05-12	0.325	0.325	0.305	0.310	0.310	2,153,600
2022-05-11	0.330	0.335	0.320	0.325	0.325	1,192,200
2022-05-10	0.330	0.340	0.325	0.330	0.330	1,042,400
2022-05-09	0.345	0.345	0.330	0.335	0.335	1,010,200
2022-05-06	0.350	0.355	0.340	0.350	0.350	1,374,800
2022-05-05	0.350	0.360	0.345	0.355	0.355	739,200
2022-04-29	0.360	0.360	0.350	0.350	0.350	309,100
2022-04-28	0.355	0.365	0.350	0.360	0.360	1,491,700
2022-04-27	0.340	0.360	0.340	0.360	0.360	2,808,100
2022-04-26	0.350	0.350	0.340	0.345	0.345	790,700
2022-04-25	0.360	0.360	0.345	0.345	0.345	1,850,000
2022-04-22	0.360	0.370	0.360	0.370	0.370	1,105,400
2022-04-21	0.365	0.380	0.360	0.365	0.365	2,551,300
2022-04-20	0.370	0.375	0.360	0.360	0.360	1,456,600
2022-04-18	0.375	0.380	0.370	0.370	0.370	2,124,200
2022-04-15	0.375	0.400	0.365	0.370	0.370	17,403,900
2022-04-14	0.345	0.380	0.345	0.370	0.370	8,973,800
2022-04-13	0.345	0.350	0.340	0.345	0.345	785,100
2022-04-12	0.335	0.345	0.335	0.345	0.345	726,200
2022-04-11	0.350	0.350	0.340	0.340	0.340	1,011,000
2022-04-08	0.355	0.355	0.350	0.350	0.350	788,000
2022-04-07	0.350	0.355	0.350	0.355	0.355	674,800
2022-04-06	0.370	0.370	0.355	0.355	0.355	1,217,300
2022-04-05	0.370	0.380	0.360	0.370	0.370	3,235,400
2022-04-04	0.340	0.370	0.340	0.370	0.370	3,772,200
2022-04-01	0.330	0.340	0.330	0.335	0.335	335,000
2022-03-31	0.340	0.345	0.335	0.335	0.335	410,400
2022-03-30	0.335	0.340	0.335	0.335	0.335	466,900
2022-03-29	0.335	0.335	0.325	0.330	0.330	369,600
2022-03-28	0.345	0.345	0.335	0.335	0.335	785,900
2022-03-25	0.335	0.350	0.335	0.345	0.345	1,719,900
2022-03-24	0.335	0.340	0.335	0.335	0.335	551,800
2022-03-23	0.325	0.340	0.325	0.335	0.335	2,685,700
2022-03-22	0.320	0.325	0.315	0.325	0.325	649,700
2022-03-21	0.320	0.325	0.320	0.320	0.320	244,900
2022-03-18	0.325	0.325	0.315	0.325	0.325	616,400
2022-03-17	0.325	0.335	0.325	0.325	0.325	1,558,800
2022-03-16	0.310	0.325	0.305	0.325	0.325	1,493,500
2022-03-15	0.315	0.315	0.300	0.310	0.310	597,400

← NewerPage 19 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.