Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	0.375	0.375	0.355	0.355	0.310	1,659,900
2023-11-22	0.380	0.380	0.370	0.375	0.328	649,000
2023-11-21	0.385	0.390	0.370	0.380	0.332	1,811,500
2023-11-20	0.395	0.395	0.385	0.390	0.341	578,800
2023-11-17	0.400	0.405	0.390	0.395	0.345	1,581,800
2023-11-16	0.405	0.405	0.400	0.405	0.354	129,600
2023-11-15	0.400	0.410	0.400	0.405	0.354	705,900
2023-11-14	0.415	0.425	0.400	0.400	0.350	1,091,700
2023-11-10	0.415	0.415	0.415	0.415	0.363	69,000
2023-11-09	0.410	0.430	0.410	0.420	0.367	595,100
2023-11-08	0.405	0.410	0.405	0.405	0.354	82,900
2023-11-07	0.415	0.415	0.405	0.405	0.354	195,700
2023-11-06	0.405	0.410	0.405	0.405	0.354	143,900
2023-11-03	0.405	0.405	0.400	0.405	0.354	469,900
2023-11-02	0.405	0.405	0.400	0.400	0.350	105,200
2023-11-01	0.400	0.405	0.400	0.400	0.350	54,700
2023-10-31	0.410	0.410	0.400	0.400	0.350	297,500
2023-10-30	0.405	0.410	0.405	0.405	0.354	108,000
2023-10-27	0.410	0.410	0.405	0.410	0.358	115,500
2023-10-26	0.405	0.410	0.405	0.410	0.358	19,000
2023-10-25	0.405	0.405	0.400	0.405	0.354	153,300
2023-10-24	0.405	0.405	0.400	0.400	0.350	59,000
2023-10-23	0.405	0.405	0.400	0.400	0.350	279,900
2023-10-20	0.405	0.405	0.405	0.405	0.354	109,000
2023-10-19	0.405	0.405	0.400	0.405	0.354	363,300
2023-10-18	0.405	0.405	0.400	0.405	0.354	460,400
2023-10-17	0.405	0.410	0.405	0.410	0.358	642,900
2023-10-16	0.420	0.420	0.405	0.405	0.354	724,500
2023-10-13	0.415	0.420	0.415	0.415	0.363	261,600
2023-10-12	0.415	0.420	0.415	0.415	0.363	414,900
2023-10-11	0.415	0.430	0.415	0.420	0.367	906,600
2023-10-10	0.415	0.420	0.410	0.415	0.363	396,800
2023-10-09	0.410	0.415	0.410	0.410	0.358	687,700
2023-10-06	0.410	0.415	0.405	0.410	0.358	519,400
2023-10-05	0.410	0.415	0.405	0.410	0.358	819,600
2023-10-04	0.425	0.425	0.405	0.415	0.363	1,241,100
2023-10-03	0.440	0.440	0.420	0.425	0.371	1,880,000
2023-10-02	0.440	0.445	0.435	0.440	0.385	390,900
2023-09-29	0.440	0.445	0.440	0.445	0.389	569,000
2023-09-27	0.445	0.445	0.440	0.440	0.385	462,700
2023-09-26	0.445	0.450	0.445	0.450	0.393	152,700
2023-09-25	0.445	0.450	0.445	0.445	0.389	573,400
2023-09-22	0.445	0.455	0.445	0.445	0.389	422,300
2023-09-21	0.445	0.450	0.445	0.445	0.389	149,200
2023-09-20	0.450	0.450	0.445	0.445	0.389	458,100
2023-09-19	0.465	0.465	0.445	0.460	0.402	740,300
2023-09-18	0.450	0.465	0.450	0.465	0.406	945,700
2023-09-15	0.445	0.450	0.440	0.445	0.389	200,200
2023-09-14	0.440	0.445	0.440	0.440	0.385	121,200
2023-09-13	0.440	0.445	0.440	0.445	0.389	113,200
2023-09-12	0.435	0.440	0.435	0.435	0.380	384,800
2023-09-11	0.445	0.450	0.435	0.435	0.380	888,900
2023-09-08	0.450	0.455	0.445	0.445	0.389	383,200
2023-09-07	0.450	0.455	0.445	0.450	0.393	255,400
2023-09-06	0.460	0.475	0.440	0.450	0.393	1,248,700
2023-09-05	0.450	0.465	0.450	0.455	0.398	801,700
2023-09-04	0.450	0.450	0.435	0.440	0.385	2,095,700
2023-09-01	0.465	0.465	0.435	0.450	0.393	1,867,900
2023-08-30	0.470	0.470	0.460	0.465	0.406	461,400
2023-08-29	0.480	0.480	0.460	0.460	0.402	1,313,800

← NewerPage 13 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.