Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.510	0.510	0.480	0.480	0.420	2,928,300
2023-08-25	0.535	0.535	0.520	0.520	0.454	125,000
2023-08-24	0.520	0.520	0.520	0.520	0.454	28,100
2023-08-23	0.525	0.525	0.520	0.520	0.454	82,000
2023-08-22	0.520	0.525	0.520	0.525	0.459	50,000
2023-08-21	0.525	0.530	0.520	0.520	0.454	55,200
2023-08-18	0.530	0.530	0.520	0.520	0.454	76,500
2023-08-17	0.520	0.530	0.520	0.530	0.463	103,100
2023-08-16	0.525	0.525	0.525	0.525	0.459	96,000
2023-08-15	0.520	0.530	0.520	0.525	0.459	165,000
2023-08-14	0.535	0.545	0.520	0.530	0.463	123,200
2023-08-11	0.525	0.530	0.520	0.530	0.463	66,600
2023-08-10	0.530	0.530	0.525	0.525	0.459	124,000
2023-08-09	0.535	0.535	0.530	0.530	0.463	65,700
2023-08-08	0.530	0.540	0.530	0.535	0.468	75,500
2023-08-07	0.540	0.540	0.535	0.540	0.472	36,900
2023-08-04	0.540	0.545	0.540	0.545	0.476	171,600
2023-08-03	0.545	0.545	0.540	0.545	0.476	57,500
2023-08-02	0.545	0.545	0.545	0.545	0.476	54,200
2023-08-01	0.550	0.550	0.550	0.550	0.481	11,400
2023-07-31	0.540	0.575	0.540	0.555	0.485	906,200
2023-07-28	0.550	0.550	0.540	0.550	0.481	490,600
2023-07-27	0.550	0.565	0.545	0.550	0.481	3,816,700
2023-07-26	0.560	0.570	0.545	0.545	0.476	1,830,100
2023-07-25	0.600	0.605	0.530	0.555	0.485	6,811,100
2023-07-24	0.570	0.605	0.565	0.600	0.524	4,603,500
2023-07-21	0.550	0.565	0.545	0.560	0.489	659,000
2023-07-20	0.565	0.565	0.550	0.560	0.489	242,100
2023-07-18	0.545	0.565	0.545	0.560	0.489	158,400
2023-07-17	0.550	0.570	0.550	0.555	0.485	135,600
2023-07-14	0.565	0.565	0.550	0.550	0.481	430,800
2023-07-13	0.530	0.565	0.530	0.565	0.494	287,700
2023-07-12	0.535	0.545	0.530	0.540	0.472	452,700
2023-07-11	0.530	0.535	0.530	0.535	0.468	220,000
2023-07-10	0.540	0.540	0.535	0.535	0.468	97,200
2023-07-07	0.535	0.540	0.530	0.540	0.472	366,400
2023-07-06	0.540	0.540	0.530	0.535	0.468	313,900
2023-07-05	0.540	0.545	0.540	0.540	0.472	657,100
2023-07-04	0.550	0.550	0.540	0.540	0.472	390,000
2023-07-03	0.535	0.550	0.535	0.550	0.481	626,600
2023-06-30	0.525	0.525	0.525	0.525	0.459	148,100
2023-06-28	0.510	0.515	0.505	0.515	0.450	374,200
2023-06-27	0.510	0.520	0.505	0.510	0.446	2,497,000
2023-06-26	0.530	0.530	0.510	0.510	0.446	333,100
2023-06-23	0.530	0.530	0.530	0.530	0.463	79,000
2023-06-22	0.535	0.540	0.525	0.525	0.459	350,700
2023-06-21	0.530	0.530	0.530	0.530	0.463	97,500
2023-06-20	0.540	0.540	0.530	0.530	0.463	189,900
2023-06-19	0.525	0.540	0.525	0.540	0.472	142,200
2023-06-16	0.505	0.525	0.500	0.520	0.454	2,178,600
2023-06-15	0.500	0.515	0.500	0.510	0.446	306,200
2023-06-14	0.500	0.500	0.500	0.500	0.437	208,000
2023-06-13	0.500	0.500	0.500	0.500	0.437	68,000
2023-06-12	0.500	0.510	0.500	0.500	0.437	61,500
2023-06-09	0.490	0.500	0.480	0.500	0.437	172,000
2023-06-08	0.500	0.500	0.490	0.490	0.428	329,500
2023-06-07	0.515	0.515	0.495	0.495	0.433	466,600
2023-06-06	0.510	0.525	0.510	0.520	0.454	56,300
2023-06-02	0.525	0.540	0.520	0.520	0.454	91,100
2023-06-01	0.510	0.525	0.510	0.525	0.459	53,900

← NewerPage 14 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.