Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.310	0.320	0.305	0.315	0.315	1,832,700
2022-03-11	0.305	0.310	0.300	0.310	0.310	1,167,500
2022-03-10	0.305	0.310	0.300	0.305	0.305	988,300
2022-03-09	0.290	0.300	0.290	0.295	0.295	494,700
2022-03-08	0.290	0.300	0.290	0.295	0.295	731,700
2022-03-07	0.300	0.300	0.290	0.300	0.300	1,465,400
2022-03-04	0.310	0.315	0.300	0.305	0.305	1,107,300
2022-03-03	0.320	0.325	0.310	0.320	0.320	951,700
2022-03-02	0.315	0.325	0.310	0.320	0.320	331,000
2022-03-01	0.330	0.330	0.310	0.320	0.320	1,086,200
2022-02-28	0.330	0.330	0.310	0.320	0.320	1,333,500
2022-02-25	0.330	0.335	0.330	0.335	0.335	342,300
2022-02-24	0.340	0.345	0.315	0.330	0.330	1,728,900
2022-02-23	0.345	0.355	0.340	0.350	0.350	1,073,200
2022-02-22	0.350	0.350	0.340	0.345	0.345	356,300
2022-02-21	0.355	0.365	0.350	0.350	0.350	2,987,200
2022-02-18	0.340	0.355	0.340	0.350	0.350	1,720,900
2022-02-17	0.335	0.350	0.335	0.345	0.345	983,600
2022-02-16	0.335	0.340	0.325	0.330	0.330	1,011,700
2022-02-15	0.330	0.340	0.325	0.330	0.330	930,200
2022-02-14	0.335	0.335	0.325	0.330	0.330	534,500
2022-02-11	0.335	0.340	0.330	0.335	0.335	501,700
2022-02-10	0.345	0.345	0.335	0.335	0.335	931,900
2022-02-09	0.345	0.350	0.340	0.340	0.340	763,200
2022-02-08	0.335	0.350	0.330	0.345	0.345	1,674,200
2022-02-07	0.330	0.335	0.330	0.330	0.330	637,100
2022-02-04	0.330	0.335	0.325	0.330	0.330	593,100
2022-02-03	0.330	0.335	0.325	0.330	0.330	1,600,400
2022-01-31	0.335	0.340	0.330	0.335	0.335	231,900
2022-01-28	0.330	0.335	0.330	0.330	0.330	706,000
2022-01-27	0.340	0.340	0.330	0.330	0.330	930,500
2022-01-26	0.335	0.345	0.335	0.340	0.340	684,200
2022-01-25	0.350	0.350	0.335	0.335	0.335	992,400
2022-01-24	0.375	0.375	0.350	0.350	0.350	2,202,400
2022-01-21	0.365	0.380	0.365	0.375	0.375	2,928,500
2022-01-20	0.360	0.375	0.360	0.370	0.370	2,998,200
2022-01-19	0.360	0.375	0.360	0.365	0.365	2,933,900
2022-01-17	0.345	0.370	0.340	0.365	0.365	2,203,800
2022-01-14	0.360	0.360	0.340	0.345	0.345	1,427,800
2022-01-13	0.365	0.370	0.355	0.360	0.360	1,835,400
2022-01-12	0.365	0.380	0.360	0.360	0.360	3,525,700
2022-01-11	0.340	0.375	0.330	0.365	0.365	7,832,200
2022-01-10	0.325	0.340	0.325	0.340	0.340	1,409,600
2022-01-07	0.320	0.325	0.320	0.325	0.325	451,000
2022-01-06	0.330	0.335	0.320	0.325	0.325	787,700
2022-01-05	0.320	0.340	0.320	0.335	0.335	1,844,500
2022-01-04	0.315	0.325	0.315	0.325	0.325	405,700
2022-01-03	0.320	0.320	0.310	0.315	0.315	527,600
2021-12-31	0.320	0.325	0.315	0.320	0.320	449,500
2021-12-30	0.320	0.325	0.320	0.320	0.320	642,700
2021-12-29	0.320	0.325	0.310	0.325	0.325	725,900
2021-12-28	0.310	0.330	0.300	0.320	0.320	2,209,500
2021-12-27	0.310	0.315	0.305	0.315	0.315	842,000
2021-12-24	0.305	0.310	0.300	0.310	0.310	797,600
2021-12-23	0.300	0.305	0.300	0.300	0.300	462,800
2021-12-22	0.305	0.305	0.295	0.300	0.300	308,200
2021-12-21	0.300	0.300	0.300	0.300	0.300	345,000
2021-12-20	0.310	0.310	0.300	0.300	0.300	1,139,700
2021-12-17	0.315	0.315	0.310	0.310	0.310	459,900
2021-12-16	0.315	0.315	0.315	0.315	0.315	714,400

← NewerPage 20 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.