Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	0.300	0.310	0.295	0.305	0.276	4,009,200
2024-05-21	0.300	0.300	0.295	0.300	0.271	1,179,700
2024-05-20	0.300	0.305	0.295	0.295	0.267	4,656,700
2024-05-17	0.305	0.305	0.295	0.300	0.271	3,210,000
2024-05-16	0.310	0.310	0.300	0.300	0.271	1,144,400
2024-05-15	0.305	0.315	0.300	0.305	0.276	4,575,200
2024-05-14	0.305	0.305	0.290	0.300	0.271	6,641,300
2024-05-13	0.300	0.305	0.290	0.305	0.276	2,908,800
2024-05-10	0.300	0.305	0.295	0.300	0.271	374,600
2024-05-09	0.300	0.300	0.300	0.300	0.271	238,000
2024-05-08	0.300	0.300	0.295	0.300	0.271	546,400
2024-05-07	0.305	0.305	0.300	0.300	0.271	386,200
2024-05-06	0.305	0.305	0.300	0.305	0.276	350,900
2024-05-03	0.295	0.305	0.295	0.305	0.276	391,100
2024-05-02	0.295	0.300	0.295	0.295	0.267	419,900
2024-04-30	0.305	0.305	0.295	0.295	0.267	934,000
2024-04-29	0.315	0.330	0.300	0.305	0.276	3,156,900
2024-04-26	0.310	0.315	0.310	0.315	0.285	901,500
2024-04-25	0.315	0.320	0.310	0.315	0.285	1,394,600
2024-04-24	0.310	0.320	0.305	0.310	0.280	2,122,500
2024-04-23	0.310	0.310	0.305	0.305	0.276	833,600
2024-04-22	0.300	0.310	0.300	0.310	0.280	488,200
2024-04-19	0.315	0.315	0.295	0.305	0.276	1,685,500
2024-04-18	0.315	0.320	0.310	0.315	0.285	907,300
2024-04-17	0.305	0.320	0.305	0.315	0.285	1,600,000
2024-04-16	0.320	0.320	0.295	0.305	0.276	2,015,000
2024-04-15	0.320	0.325	0.310	0.320	0.290	2,135,700
2024-04-12	0.305	0.340	0.305	0.320	0.290	11,310,200
2024-04-09	0.285	0.295	0.285	0.295	0.267	1,650,500
2024-04-08	0.280	0.285	0.280	0.285	0.258	391,600
2024-04-05	0.285	0.290	0.280	0.285	0.258	1,461,700
2024-04-04	0.285	0.285	0.280	0.285	0.258	723,200
2024-04-03	0.285	0.285	0.280	0.285	0.258	1,522,500
2024-04-02	0.285	0.290	0.285	0.285	0.258	644,200
2024-04-01	0.290	0.290	0.280	0.280	0.253	369,000
2024-03-29	0.285	0.290	0.280	0.285	0.258	1,485,200
2024-03-27	0.280	0.290	0.280	0.285	0.258	801,600
2024-03-26	0.285	0.285	0.280	0.285	0.258	285,800
2024-03-25	0.290	0.290	0.280	0.280	0.253	2,025,400
2024-03-22	0.285	0.290	0.285	0.290	0.262	492,900
2024-03-21	0.280	0.285	0.280	0.285	0.258	302,700
2024-03-20	0.285	0.285	0.280	0.285	0.258	381,200
2024-03-19	0.285	0.290	0.280	0.285	0.258	366,700
2024-03-18	0.290	0.295	0.285	0.295	0.258	1,107,800
2024-03-15	0.290	0.295	0.285	0.290	0.253	711,800
2024-03-14	0.285	0.295	0.285	0.295	0.258	404,500
2024-03-13	0.285	0.285	0.285	0.285	0.249	114,000
2024-03-12	0.285	0.290	0.285	0.285	0.249	672,000
2024-03-11	0.285	0.285	0.285	0.285	0.249	725,500
2024-03-08	0.290	0.290	0.285	0.285	0.249	308,300
2024-03-07	0.280	0.290	0.280	0.290	0.253	1,187,300
2024-03-06	0.285	0.285	0.280	0.280	0.245	647,200
2024-03-05	0.280	0.285	0.280	0.285	0.249	857,200
2024-03-04	0.295	0.295	0.280	0.280	0.245	1,837,000
2024-03-01	0.295	0.300	0.295	0.295	0.258	790,900
2024-02-29	0.290	0.300	0.290	0.295	0.258	1,626,100
2024-02-28	0.290	0.290	0.285	0.285	0.249	873,300
2024-02-27	0.285	0.290	0.285	0.285	0.249	2,140,800
2024-02-26	0.295	0.295	0.280	0.295	0.258	5,130,600
2024-02-23	0.300	0.300	0.290	0.295	0.258	1,961,300

← NewerPage 11 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0100 MYR
2025-03-19	0.0100 MYR
2024-03-19	0.0100 MYR
2023-03-17	0.0200 MYR
2022-09-15	0.0100 MYR
2022-03-16	0.0150 MYR
2021-06-03	0.0150 MYR
2020-12-24	0.0100 MYR
2020-03-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.