Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	0.540	0.560	0.535	0.540	0.456	1,647,000
2022-11-29	0.540	0.540	0.535	0.535	0.452	275,300
2022-11-25	0.545	0.545	0.535	0.540	0.456	354,200
2022-11-24	0.525	0.545	0.525	0.545	0.460	207,000
2022-11-23	0.530	0.530	0.525	0.525	0.444	73,600
2022-11-22	0.530	0.530	0.520	0.530	0.448	169,700
2022-11-21	0.530	0.530	0.510	0.530	0.448	450,400
2022-11-17	0.540	0.540	0.530	0.530	0.448	332,600
2022-11-16	0.535	0.560	0.535	0.540	0.456	637,500
2022-11-15	0.540	0.540	0.530	0.530	0.448	172,800
2022-11-14	0.535	0.540	0.535	0.540	0.456	85,500
2022-11-11	0.535	0.545	0.535	0.540	0.456	255,500
2022-11-10	0.525	0.540	0.525	0.530	0.448	357,400
2022-11-09	0.525	0.540	0.525	0.530	0.448	371,100
2022-11-08	0.540	0.540	0.520	0.520	0.439	359,600
2022-11-07	0.530	0.545	0.520	0.530	0.448	437,000
2022-11-04	0.525	0.535	0.525	0.530	0.448	232,900
2022-11-03	0.515	0.530	0.515	0.520	0.439	1,493,100
2022-11-02	0.545	0.545	0.505	0.525	0.444	3,652,200
2022-11-01	0.555	0.555	0.535	0.545	0.460	1,146,500
2022-10-31	0.565	0.575	0.550	0.550	0.465	700,800
2022-10-28	0.585	0.590	0.560	0.560	0.473	865,300
2022-10-27	0.585	0.590	0.575	0.575	0.486	357,100
2022-10-26	0.585	0.595	0.580	0.585	0.494	2,248,000
2022-10-25	0.560	0.585	0.560	0.575	0.486	1,457,800
2022-10-21	0.550	0.565	0.545	0.560	0.473	342,900
2022-10-20	0.545	0.550	0.545	0.550	0.465	82,600
2022-10-19	0.565	0.575	0.540	0.545	0.460	1,451,000
2022-10-18	0.545	0.565	0.545	0.560	0.473	493,200
2022-10-17	0.550	0.550	0.540	0.550	0.465	612,100
2022-10-14	0.545	0.560	0.545	0.555	0.469	831,600
2022-10-13	0.560	0.565	0.535	0.545	0.460	937,300
2022-10-12	0.540	0.560	0.525	0.560	0.473	1,753,700
2022-10-11	0.590	0.590	0.540	0.545	0.460	2,181,300
2022-10-07	0.595	0.610	0.585	0.595	0.503	2,284,800
2022-10-06	0.570	0.605	0.570	0.595	0.503	2,575,200
2022-10-05	0.595	0.600	0.570	0.575	0.486	1,155,200
2022-10-04	0.560	0.595	0.560	0.590	0.498	1,152,900
2022-10-03	0.540	0.560	0.540	0.560	0.473	396,000
2022-09-30	0.530	0.560	0.530	0.550	0.465	745,500
2022-09-29	0.555	0.565	0.540	0.545	0.460	648,600
2022-09-28	0.540	0.555	0.535	0.555	0.469	543,400
2022-09-27	0.520	0.545	0.520	0.545	0.460	2,862,500
2022-09-26	0.560	0.560	0.520	0.520	0.439	593,700
2022-09-23	0.565	0.565	0.545	0.560	0.473	470,800
2022-09-22	0.530	0.580	0.525	0.565	0.477	956,800
2022-09-21	0.560	0.565	0.520	0.535	0.452	1,370,400
2022-09-20	0.570	0.580	0.560	0.560	0.473	497,000
2022-09-19	0.580	0.585	0.565	0.570	0.482	1,290,400
2022-09-15	0.575	0.585	0.565	0.570	0.482	699,400
2022-09-14	0.575	0.590	0.565	0.575	0.477	1,571,000
2022-09-13	0.595	0.600	0.585	0.590	0.490	1,205,600
2022-09-12	0.585	0.600	0.580	0.585	0.486	2,771,800
2022-09-09	0.580	0.595	0.570	0.580	0.482	4,386,100
2022-09-08	0.555	0.575	0.550	0.575	0.477	3,062,100
2022-09-07	0.545	0.590	0.540	0.545	0.452	11,595,800
2022-09-06	0.535	0.545	0.530	0.540	0.448	693,200
2022-09-05	0.540	0.545	0.525	0.525	0.436	812,300
2022-09-02	0.540	0.550	0.530	0.535	0.444	911,600
2022-09-01	0.520	0.540	0.510	0.535	0.444	427,500

← NewerPage 17 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.