Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.595	0.610	0.595	0.610	0.515	201,600
2023-03-01	0.610	0.610	0.595	0.595	0.503	248,700
2023-02-28	0.605	0.605	0.600	0.605	0.511	116,600
2023-02-27	0.605	0.620	0.605	0.605	0.511	592,600
2023-02-24	0.600	0.610	0.590	0.605	0.511	1,071,200
2023-02-23	0.605	0.630	0.605	0.610	0.515	489,600
2023-02-22	0.580	0.610	0.580	0.605	0.511	506,800
2023-02-21	0.600	0.600	0.580	0.590	0.498	1,651,900
2023-02-20	0.620	0.620	0.590	0.600	0.507	1,436,300
2023-02-17	0.630	0.635	0.620	0.620	0.524	769,000
2023-02-16	0.630	0.640	0.630	0.635	0.536	556,700
2023-02-15	0.635	0.640	0.635	0.635	0.536	50,500
2023-02-14	0.640	0.640	0.615	0.635	0.536	800,500
2023-02-13	0.645	0.655	0.640	0.645	0.545	1,155,500
2023-02-10	0.625	0.645	0.620	0.645	0.545	828,300
2023-02-09	0.625	0.640	0.625	0.625	0.528	711,600
2023-02-08	0.660	0.660	0.630	0.645	0.545	831,700
2023-02-07	0.670	0.670	0.650	0.660	0.558	748,100
2023-02-03	0.660	0.670	0.660	0.670	0.566	684,300
2023-02-02	0.640	0.660	0.635	0.660	0.558	742,800
2023-01-31	0.650	0.650	0.630	0.645	0.545	704,800
2023-01-30	0.655	0.660	0.645	0.655	0.553	584,900
2023-01-27	0.640	0.660	0.640	0.650	0.549	607,700
2023-01-26	0.640	0.650	0.635	0.640	0.541	885,700
2023-01-25	0.665	0.665	0.640	0.640	0.541	762,200
2023-01-20	0.660	0.670	0.650	0.665	0.562	1,256,700
2023-01-19	0.640	0.670	0.640	0.660	0.558	3,024,300
2023-01-18	0.620	0.645	0.615	0.640	0.541	852,000
2023-01-17	0.630	0.630	0.610	0.620	0.524	755,300
2023-01-16	0.640	0.640	0.620	0.630	0.532	1,394,700
2023-01-13	0.640	0.645	0.630	0.640	0.541	1,454,000
2023-01-12	0.635	0.650	0.620	0.640	0.541	6,769,300
2023-01-11	0.600	0.615	0.600	0.615	0.520	2,267,100
2023-01-10	0.575	0.605	0.575	0.595	0.503	1,653,600
2023-01-09	0.575	0.585	0.570	0.570	0.482	551,700
2023-01-06	0.580	0.595	0.575	0.575	0.486	260,100
2023-01-05	0.580	0.605	0.575	0.580	0.490	1,729,500
2023-01-04	0.580	0.580	0.575	0.575	0.486	311,200
2023-01-03	0.590	0.590	0.580	0.580	0.490	350,400
2022-12-30	0.590	0.590	0.580	0.585	0.494	378,600
2022-12-29	0.570	0.590	0.560	0.590	0.498	443,800
2022-12-28	0.585	0.590	0.570	0.570	0.482	372,100
2022-12-27	0.590	0.595	0.580	0.590	0.498	282,700
2022-12-23	0.570	0.590	0.570	0.590	0.498	383,900
2022-12-22	0.600	0.605	0.570	0.570	0.482	1,220,600
2022-12-21	0.610	0.620	0.600	0.600	0.507	529,900
2022-12-20	0.615	0.620	0.605	0.605	0.511	493,100
2022-12-19	0.620	0.630	0.605	0.615	0.520	1,296,400
2022-12-16	0.605	0.630	0.600	0.615	0.520	1,428,600
2022-12-15	0.585	0.615	0.580	0.610	0.515	3,763,900
2022-12-14	0.575	0.585	0.570	0.580	0.490	556,100
2022-12-13	0.575	0.590	0.575	0.580	0.490	554,900
2022-12-12	0.560	0.585	0.560	0.575	0.486	2,067,900
2022-12-09	0.545	0.560	0.545	0.560	0.473	1,013,700
2022-12-08	0.545	0.560	0.540	0.545	0.460	580,000
2022-12-07	0.545	0.545	0.540	0.545	0.460	294,000
2022-12-06	0.555	0.555	0.545	0.550	0.465	224,500
2022-12-05	0.560	0.575	0.555	0.560	0.473	734,300
2022-12-02	0.545	0.560	0.545	0.555	0.469	1,439,800
2022-12-01	0.550	0.555	0.540	0.545	0.460	782,600

← NewerPage 16 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.