Iskandar Waterfront City Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.540	0.545	0.535	0.540	0.540	961,500
2024-11-22	0.540	0.545	0.535	0.540	0.540	1,197,400
2024-11-21	0.545	0.545	0.535	0.535	0.535	1,024,200
2024-11-20	0.550	0.550	0.540	0.545	0.545	1,105,000
2024-11-19	0.540	0.550	0.540	0.550	0.550	2,510,500
2024-11-18	0.535	0.540	0.530	0.535	0.535	1,821,900
2024-11-15	0.540	0.545	0.530	0.535	0.535	2,411,700
2024-11-14	0.540	0.550	0.535	0.540	0.540	2,243,800
2024-11-13	0.535	0.545	0.530	0.535	0.535	1,581,600
2024-11-12	0.540	0.550	0.530	0.540	0.540	3,971,400
2024-11-11	0.555	0.555	0.535	0.545	0.545	2,642,300
2024-11-08	0.570	0.575	0.555	0.555	0.555	3,539,000
2024-11-07	0.575	0.590	0.555	0.570	0.570	14,642,700
2024-11-06	0.540	0.570	0.540	0.570	0.570	5,513,000
2024-11-05	0.545	0.545	0.535	0.535	0.535	2,344,000
2024-11-04	0.525	0.550	0.525	0.540	0.540	4,689,500
2024-11-01	0.535	0.540	0.525	0.525	0.525	4,549,300
2024-10-30	0.535	0.545	0.535	0.540	0.540	3,279,100
2024-10-29	0.540	0.545	0.535	0.540	0.540	3,440,900
2024-10-28	0.550	0.555	0.530	0.535	0.535	5,079,500
2024-10-25	0.565	0.565	0.550	0.550	0.550	6,699,600
2024-10-24	0.575	0.580	0.560	0.565	0.565	5,159,900
2024-10-23	0.575	0.585	0.570	0.575	0.575	6,658,900
2024-10-22	0.575	0.585	0.570	0.580	0.580	6,194,500
2024-10-21	0.590	0.595	0.570	0.580	0.580	10,719,300
2024-10-18	0.610	0.625	0.590	0.605	0.605	13,682,700
2024-10-17	0.610	0.625	0.605	0.615	0.615	7,943,700
2024-10-16	0.620	0.630	0.595	0.605	0.605	9,492,400
2024-10-15	0.590	0.630	0.575	0.620	0.620	18,458,301
2024-10-14	0.600	0.610	0.585	0.590	0.590	5,080,600
2024-10-11	0.605	0.610	0.595	0.600	0.600	6,565,300
2024-10-10	0.605	0.620	0.595	0.610	0.610	15,120,700
2024-10-09	0.585	0.610	0.575	0.595	0.595	12,226,800
2024-10-08	0.560	0.580	0.550	0.580	0.580	6,887,300
2024-10-07	0.565	0.570	0.555	0.560	0.560	3,597,200
2024-10-04	0.565	0.570	0.555	0.560	0.560	3,423,200
2024-10-03	0.580	0.585	0.560	0.560	0.560	6,157,400
2024-10-02	0.580	0.590	0.565	0.570	0.570	7,111,000
2024-10-01	0.565	0.590	0.555	0.590	0.590	7,938,900
2024-09-30	0.575	0.585	0.565	0.570	0.570	4,745,600
2024-09-27	0.595	0.595	0.570	0.570	0.570	5,812,000
2024-09-26	0.580	0.595	0.565	0.590	0.590	12,317,100
2024-09-25	0.615	0.620	0.580	0.580	0.580	13,445,800
2024-09-24	0.615	0.630	0.610	0.615	0.615	9,935,400
2024-09-23	0.630	0.675	0.615	0.615	0.615	57,093,602
2024-09-20	0.560	0.625	0.555	0.620	0.620	39,544,199
2024-09-19	0.540	0.565	0.535	0.550	0.550	12,725,200
2024-09-18	0.540	0.540	0.525	0.535	0.535	2,207,400
2024-09-17	0.525	0.540	0.525	0.540	0.540	5,065,400
2024-09-13	0.490	0.520	0.490	0.520	0.520	7,347,400
2024-09-12	0.490	0.495	0.480	0.485	0.485	2,018,000
2024-09-11	0.500	0.505	0.475	0.475	0.475	4,421,100
2024-09-10	0.505	0.515	0.500	0.500	0.500	3,512,900
2024-09-09	0.505	0.510	0.500	0.505	0.505	2,142,000
2024-09-06	0.520	0.525	0.505	0.510	0.510	3,097,600
2024-09-05	0.530	0.535	0.510	0.515	0.515	3,316,700
2024-09-04	0.535	0.540	0.525	0.525	0.525	4,032,200
2024-09-03	0.545	0.565	0.540	0.550	0.550	7,223,500
2024-09-02	0.525	0.555	0.515	0.545	0.545	12,079,600
2024-08-30	0.515	0.535	0.510	0.520	0.520	6,958,200

← NewerPage 9 of 21 · 1,242 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.