Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.310	0.310	0.295	0.300	0.262	1,471,800
2024-02-21	0.305	0.320	0.300	0.305	0.267	7,834,100
2024-02-20	0.290	0.305	0.290	0.305	0.267	6,306,100
2024-02-19	0.295	0.295	0.285	0.285	0.249	1,380,200
2024-02-16	0.295	0.300	0.290	0.295	0.258	8,587,200
2024-02-15	0.285	0.315	0.285	0.295	0.258	20,753,400
2024-02-14	0.325	0.330	0.285	0.285	0.249	6,543,300
2024-02-13	0.335	0.335	0.330	0.330	0.288	241,600
2024-02-09	0.325	0.335	0.325	0.335	0.293	84,300
2024-02-08	0.325	0.325	0.325	0.325	0.284	26,800
2024-02-07	0.320	0.330	0.320	0.330	0.288	229,600
2024-02-06	0.320	0.320	0.320	0.320	0.280	233,000
2024-02-05	0.330	0.330	0.320	0.320	0.280	375,900
2024-02-02	0.325	0.330	0.325	0.330	0.288	173,900
2024-01-31	0.325	0.325	0.325	0.325	0.284	292,100
2024-01-30	0.320	0.325	0.320	0.320	0.280	845,700
2024-01-29	0.320	0.325	0.320	0.325	0.284	498,800
2024-01-26	0.330	0.340	0.320	0.320	0.280	1,251,500
2024-01-24	0.330	0.335	0.330	0.330	0.288	209,000
2024-01-23	0.335	0.345	0.330	0.330	0.288	751,300
2024-01-22	0.330	0.335	0.325	0.335	0.293	1,113,200
2024-01-19	0.320	0.330	0.315	0.330	0.288	690,900
2024-01-18	0.325	0.325	0.310	0.325	0.284	2,164,900
2024-01-17	0.325	0.335	0.325	0.330	0.288	1,300,200
2024-01-16	0.330	0.330	0.325	0.330	0.288	633,100
2024-01-15	0.330	0.335	0.325	0.325	0.284	651,600
2024-01-12	0.335	0.340	0.330	0.330	0.288	847,500
2024-01-11	0.330	0.340	0.330	0.335	0.293	1,061,500
2024-01-10	0.340	0.340	0.330	0.335	0.293	1,452,500
2024-01-09	0.335	0.335	0.330	0.335	0.293	908,600
2024-01-08	0.340	0.350	0.325	0.335	0.293	2,414,900
2024-01-05	0.350	0.355	0.340	0.345	0.302	496,900
2024-01-04	0.345	0.350	0.345	0.350	0.306	2,036,300
2024-01-03	0.355	0.365	0.340	0.350	0.306	1,998,600
2024-01-02	0.365	0.365	0.350	0.360	0.315	530,500
2023-12-29	0.375	0.375	0.360	0.365	0.319	848,900
2023-12-28	0.360	0.375	0.360	0.375	0.328	1,563,800
2023-12-27	0.360	0.360	0.350	0.360	0.315	287,000
2023-12-26	0.355	0.365	0.350	0.355	0.310	230,000
2023-12-22	0.350	0.360	0.350	0.360	0.315	361,500
2023-12-21	0.355	0.360	0.345	0.350	0.306	1,001,100
2023-12-20	0.355	0.365	0.355	0.355	0.310	1,066,600
2023-12-19	0.340	0.360	0.340	0.360	0.315	1,022,300
2023-12-18	0.330	0.345	0.325	0.340	0.297	623,200
2023-12-15	0.330	0.335	0.320	0.330	0.288	3,600,900
2023-12-14	0.330	0.335	0.325	0.330	0.288	3,375,900
2023-12-13	0.350	0.350	0.325	0.325	0.284	2,348,900
2023-12-12	0.350	0.350	0.340	0.350	0.306	1,595,300
2023-12-11	0.330	0.375	0.330	0.350	0.306	1,733,800
2023-12-08	0.330	0.330	0.320	0.330	0.288	625,000
2023-12-07	0.330	0.330	0.320	0.320	0.280	803,800
2023-12-06	0.335	0.345	0.325	0.325	0.284	1,159,700
2023-12-05	0.345	0.345	0.335	0.340	0.297	702,100
2023-12-04	0.350	0.350	0.340	0.340	0.297	1,073,000
2023-12-01	0.355	0.355	0.345	0.345	0.302	1,065,700
2023-11-30	0.370	0.370	0.350	0.355	0.310	1,271,900
2023-11-29	0.370	0.375	0.370	0.370	0.323	166,500
2023-11-28	0.365	0.380	0.365	0.375	0.328	1,476,100
2023-11-27	0.360	0.365	0.355	0.360	0.315	1,730,700
2023-11-24	0.355	0.370	0.355	0.355	0.310	1,181,200

← NewerPage 12 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.