Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.315	0.320	0.315	0.315	0.315	128,000
2021-12-14	0.330	0.330	0.320	0.320	0.320	225,000
2021-12-13	0.325	0.335	0.320	0.320	0.320	1,951,300
2021-12-10	0.315	0.315	0.310	0.315	0.315	664,200
2021-12-09	0.315	0.325	0.310	0.310	0.310	1,241,800
2021-12-08	0.325	0.330	0.320	0.320	0.320	298,000
2021-12-07	0.320	0.330	0.315	0.325	0.325	698,500
2021-12-06	0.315	0.320	0.310	0.320	0.320	810,500
2021-12-02	0.345	0.350	0.305	0.315	0.315	2,002,000
2021-12-01	0.340	0.345	0.340	0.340	0.340	432,900
2021-11-30	0.355	0.365	0.345	0.345	0.345	2,024,800
2021-11-29	0.345	0.345	0.330	0.345	0.345	1,029,000
2021-11-26	0.355	0.355	0.350	0.355	0.355	1,029,900
2021-11-25	0.360	0.365	0.355	0.355	0.355	407,900
2021-11-24	0.360	0.365	0.355	0.365	0.365	800,000
2021-11-23	0.365	0.365	0.360	0.360	0.360	177,400
2021-11-22	0.365	0.370	0.360	0.360	0.360	370,500
2021-11-19	0.355	0.360	0.355	0.360	0.360	190,100
2021-11-18	0.365	0.365	0.360	0.360	0.360	1,227,100
2021-11-17	0.370	0.370	0.360	0.360	0.360	631,000
2021-11-16	0.370	0.370	0.365	0.370	0.370	989,700
2021-11-15	0.380	0.380	0.365	0.375	0.375	881,100
2021-11-12	0.385	0.390	0.375	0.380	0.380	1,401,100
2021-11-11	0.360	0.385	0.360	0.380	0.380	3,594,100
2021-11-10	0.355	0.360	0.350	0.360	0.360	1,812,800
2021-11-09	0.360	0.365	0.355	0.355	0.355	782,000
2021-11-08	0.365	0.365	0.355	0.360	0.360	751,800
2021-11-05	0.370	0.370	0.365	0.365	0.365	994,500
2021-11-03	0.370	0.375	0.370	0.370	0.370	1,066,200
2021-11-02	0.385	0.390	0.375	0.375	0.375	1,180,900
2021-11-01	0.395	0.395	0.380	0.380	0.380	1,467,500
2021-10-29	0.405	0.410	0.390	0.395	0.395	2,248,300
2021-10-28	0.385	0.410	0.375	0.405	0.405	5,386,200
2021-10-27	0.385	0.395	0.385	0.385	0.385	985,600
2021-10-26	0.380	0.385	0.380	0.385	0.385	630,500
2021-10-25	0.380	0.385	0.375	0.380	0.380	1,072,100
2021-10-22	0.385	0.385	0.375	0.385	0.385	2,191,400
2021-10-21	0.395	0.395	0.385	0.385	0.385	789,100

← NewerPage 21 of 21 · 1,238 trading days

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.