Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.520	0.540	0.510	0.535	0.444	427,500
2022-08-30	0.505	0.520	0.505	0.520	0.432	207,100
2022-08-29	0.500	0.515	0.500	0.505	0.419	728,600
2022-08-26	0.525	0.530	0.525	0.530	0.440	200,200
2022-08-25	0.530	0.535	0.530	0.530	0.440	430,600
2022-08-24	0.540	0.540	0.530	0.530	0.440	522,900
2022-08-23	0.530	0.530	0.525	0.530	0.440	340,100
2022-08-22	0.545	0.545	0.525	0.525	0.436	2,402,800
2022-08-19	0.540	0.545	0.535	0.545	0.452	711,900
2022-08-18	0.555	0.555	0.530	0.540	0.448	2,720,800
2022-08-17	0.535	0.565	0.530	0.540	0.448	5,329,800
2022-08-16	0.535	0.535	0.515	0.520	0.432	236,100
2022-08-15	0.540	0.540	0.515	0.530	0.440	314,100
2022-08-12	0.505	0.520	0.505	0.520	0.432	133,600
2022-08-11	0.515	0.515	0.505	0.505	0.419	45,100
2022-08-10	0.495	0.500	0.495	0.500	0.415	76,000
2022-08-09	0.495	0.515	0.495	0.510	0.423	24,800
2022-08-08	0.505	0.510	0.505	0.510	0.423	52,600
2022-08-05	0.510	0.510	0.505	0.505	0.419	15,200
2022-08-04	0.500	0.510	0.500	0.500	0.415	234,100
2022-08-03	0.490	0.495	0.490	0.495	0.411	94,000
2022-08-02	0.505	0.505	0.500	0.500	0.415	57,600
2022-08-01	0.510	0.515	0.510	0.510	0.423	127,900
2022-07-29	0.485	0.505	0.485	0.505	0.419	199,600
2022-07-28	0.480	0.485	0.480	0.485	0.403	177,600
2022-07-27	0.480	0.480	0.480	0.480	0.399	46,000
2022-07-26	0.480	0.485	0.460	0.485	0.403	244,100
2022-07-25	0.490	0.490	0.470	0.470	0.390	14,100
2022-07-22	0.480	0.485	0.470	0.485	0.403	85,300
2022-07-21	0.470	0.480	0.470	0.470	0.390	202,400
2022-07-20	0.465	0.470	0.460	0.470	0.390	195,000
2022-07-19	0.475	0.475	0.460	0.465	0.386	524,000
2022-07-18	0.480	0.480	0.475	0.480	0.399	256,900
2022-07-15	0.495	0.495	0.475	0.480	0.399	170,300
2022-07-14	0.480	0.490	0.480	0.490	0.407	43,400
2022-07-13	0.495	0.495	0.480	0.480	0.399	21,000
2022-07-12	0.475	0.485	0.475	0.480	0.399	59,000
2022-07-08	0.490	0.490	0.480	0.480	0.399	158,400
2022-07-06	0.490	0.505	0.475	0.480	0.399	281,700
2022-07-05	0.495	0.500	0.495	0.500	0.415	1,600
2022-07-04	0.500	0.500	0.495	0.500	0.415	27,800
2022-07-01	0.490	0.500	0.490	0.500	0.415	76,100
2022-06-30	0.495	0.505	0.495	0.495	0.411	143,500
2022-06-29	0.495	0.500	0.495	0.495	0.411	101,700
2022-06-28	0.490	0.495	0.490	0.495	0.411	190,000
2022-06-27	0.500	0.505	0.490	0.500	0.415	38,500
2022-06-24	0.495	0.515	0.490	0.490	0.407	221,300
2022-06-23	0.495	0.495	0.490	0.490	0.407	67,000
2022-06-22	0.500	0.505	0.495	0.495	0.411	171,800
2022-06-21	0.490	0.500	0.490	0.500	0.415	26,300
2022-06-20	0.500	0.520	0.490	0.490	0.407	269,200
2022-06-17	0.490	0.500	0.490	0.500	0.415	76,900
2022-06-16	0.500	0.515	0.490	0.495	0.411	197,100
2022-06-15	0.495	0.500	0.485	0.500	0.415	164,000
2022-06-14	0.490	0.500	0.485	0.500	0.415	314,300
2022-06-13	0.530	0.530	0.490	0.495	0.411	573,000
2022-06-10	0.520	0.525	0.500	0.525	0.436	178,200
2022-06-09	0.525	0.535	0.520	0.520	0.432	245,100
2022-06-08	0.525	0.535	0.525	0.535	0.444	319,400
2022-06-07	0.545	0.545	0.525	0.530	0.440	404,900

← NewerPage 18 of 21 · 1,236 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.