Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.525	0.525	0.510	0.510	0.446	337,000
2023-05-30	0.525	0.525	0.515	0.525	0.459	301,500
2023-05-29	0.540	0.540	0.525	0.525	0.459	106,600
2023-05-26	0.540	0.540	0.520	0.530	0.463	389,000
2023-05-25	0.540	0.560	0.540	0.550	0.481	194,400
2023-05-24	0.550	0.555	0.540	0.545	0.476	63,000
2023-05-23	0.550	0.550	0.550	0.550	0.481	31,300
2023-05-22	0.555	0.555	0.545	0.550	0.481	182,100
2023-05-19	0.550	0.555	0.550	0.555	0.485	74,700
2023-05-18	0.560	0.560	0.550	0.550	0.481	138,700
2023-05-17	0.560	0.560	0.550	0.550	0.481	45,000
2023-05-16	0.545	0.560	0.545	0.560	0.489	123,500
2023-05-15	0.545	0.550	0.545	0.545	0.476	33,500
2023-05-12	0.545	0.545	0.545	0.545	0.476	8,000
2023-05-11	0.550	0.550	0.545	0.550	0.481	163,400
2023-05-10	0.550	0.555	0.540	0.550	0.481	397,200
2023-05-09	0.550	0.550	0.540	0.545	0.476	206,300
2023-05-08	0.555	0.555	0.550	0.555	0.485	294,700
2023-05-05	0.555	0.560	0.555	0.555	0.485	135,400
2023-05-03	0.575	0.575	0.555	0.555	0.485	51,200
2023-05-02	0.560	0.565	0.555	0.560	0.489	65,900
2023-04-28	0.565	0.565	0.560	0.560	0.489	56,100
2023-04-27	0.555	0.565	0.550	0.560	0.489	108,100
2023-04-26	0.560	0.560	0.555	0.555	0.485	135,500
2023-04-25	0.565	0.565	0.555	0.560	0.489	276,100
2023-04-20	0.570	0.570	0.565	0.565	0.494	68,500
2023-04-19	0.575	0.575	0.570	0.570	0.498	87,600
2023-04-18	0.580	0.580	0.570	0.575	0.503	202,200
2023-04-17	0.580	0.580	0.580	0.580	0.507	100,100
2023-04-14	0.585	0.590	0.585	0.585	0.511	106,100
2023-04-13	0.590	0.590	0.580	0.585	0.511	248,200
2023-04-12	0.595	0.600	0.585	0.590	0.516	151,600
2023-04-11	0.600	0.600	0.595	0.595	0.520	39,500
2023-04-10	0.605	0.605	0.600	0.600	0.524	127,100
2023-04-07	0.585	0.600	0.585	0.600	0.524	210,600
2023-04-06	0.585	0.585	0.580	0.580	0.507	24,200
2023-04-05	0.580	0.590	0.580	0.585	0.511	137,100
2023-04-04	0.585	0.585	0.580	0.580	0.507	266,500
2023-04-03	0.580	0.585	0.570	0.580	0.507	609,300
2023-03-31	0.590	0.590	0.575	0.585	0.511	195,300
2023-03-30	0.560	0.580	0.560	0.570	0.498	116,500
2023-03-29	0.560	0.570	0.555	0.555	0.485	370,300
2023-03-28	0.560	0.570	0.555	0.560	0.489	385,000
2023-03-27	0.580	0.580	0.555	0.560	0.489	141,900
2023-03-24	0.590	0.590	0.575	0.580	0.507	297,000
2023-03-23	0.590	0.590	0.590	0.590	0.516	308,100
2023-03-22	0.590	0.595	0.585	0.590	0.516	120,100
2023-03-21	0.590	0.590	0.580	0.580	0.507	301,800
2023-03-20	0.595	0.595	0.575	0.575	0.503	106,900
2023-03-17	0.575	0.595	0.570	0.595	0.520	103,200
2023-03-16	0.600	0.600	0.585	0.600	0.507	455,100
2023-03-15	0.600	0.615	0.600	0.610	0.515	77,800
2023-03-14	0.615	0.625	0.600	0.600	0.507	666,400
2023-03-13	0.610	0.620	0.610	0.620	0.524	641,700
2023-03-10	0.620	0.620	0.615	0.615	0.520	482,500
2023-03-09	0.625	0.630	0.615	0.620	0.524	629,600
2023-03-08	0.615	0.635	0.615	0.620	0.524	825,100
2023-03-07	0.605	0.620	0.605	0.615	0.520	159,000
2023-03-06	0.610	0.620	0.610	0.610	0.515	244,800
2023-03-03	0.610	0.610	0.600	0.610	0.515	219,800

← NewerPage 15 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.