Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	0.545	0.545	0.520	0.530	0.440	520,300
2022-06-02	0.510	0.540	0.510	0.535	0.444	569,700
2022-06-01	0.505	0.515	0.505	0.505	0.419	362,100
2022-05-31	0.485	0.515	0.485	0.510	0.423	323,900
2022-05-30	0.525	0.525	0.475	0.490	0.407	4,800,500
2022-05-27	0.565	0.565	0.510	0.525	0.436	3,453,700
2022-05-26	0.600	0.600	0.585	0.590	0.490	321,100
2022-05-25	0.610	0.610	0.585	0.600	0.498	202,800
2022-05-24	0.610	0.620	0.610	0.610	0.506	483,000
2022-05-23	0.615	0.615	0.610	0.610	0.506	158,000
2022-05-20	0.610	0.615	0.610	0.610	0.506	95,200
2022-05-19	0.605	0.615	0.600	0.610	0.506	236,100
2022-05-18	0.625	0.625	0.615	0.620	0.515	233,800
2022-05-17	0.605	0.615	0.605	0.615	0.511	677,700
2022-05-13	0.615	0.615	0.585	0.605	0.502	1,189,000
2022-05-12	0.630	0.630	0.605	0.605	0.502	1,027,700
2022-05-11	0.640	0.640	0.630	0.630	0.523	475,000
2022-05-10	0.650	0.655	0.630	0.640	0.531	936,300
2022-05-09	0.665	0.665	0.650	0.650	0.540	332,000
2022-05-06	0.670	0.675	0.660	0.665	0.552	248,000
2022-05-05	0.670	0.685	0.670	0.680	0.565	1,201,300
2022-04-29	0.655	0.670	0.655	0.670	0.556	133,300
2022-04-28	0.635	0.655	0.635	0.655	0.544	207,600
2022-04-27	0.650	0.650	0.630	0.635	0.527	476,600
2022-04-26	0.640	0.650	0.640	0.650	0.540	79,600
2022-04-25	0.665	0.665	0.640	0.640	0.531	607,800
2022-04-22	0.660	0.665	0.655	0.665	0.552	80,900
2022-04-21	0.670	0.670	0.660	0.660	0.548	29,400
2022-04-20	0.660	0.670	0.655	0.670	0.556	70,600
2022-04-18	0.660	0.670	0.660	0.660	0.548	190,500
2022-04-15	0.670	0.670	0.670	0.670	0.556	241,700
2022-04-14	0.670	0.680	0.670	0.670	0.556	297,100
2022-04-13	0.670	0.670	0.660	0.670	0.556	39,700
2022-04-12	0.665	0.675	0.660	0.665	0.552	199,800
2022-04-11	0.660	0.670	0.660	0.665	0.552	114,000
2022-04-08	0.675	0.675	0.650	0.650	0.540	268,300
2022-04-07	0.670	0.670	0.655	0.660	0.548	207,300
2022-04-06	0.655	0.665	0.655	0.665	0.552	266,400
2022-04-05	0.680	0.680	0.660	0.665	0.552	579,800
2022-04-04	0.675	0.680	0.665	0.675	0.560	34,800
2022-04-01	0.660	0.680	0.660	0.675	0.560	83,000
2022-03-31	0.650	0.660	0.650	0.660	0.548	86,200
2022-03-30	0.685	0.685	0.645	0.650	0.540	620,100
2022-03-29	0.670	0.670	0.665	0.670	0.556	595,500
2022-03-28	0.680	0.700	0.680	0.685	0.569	19,200
2022-03-25	0.695	0.700	0.680	0.680	0.565	123,800
2022-03-24	0.665	0.700	0.665	0.690	0.573	239,100
2022-03-23	0.660	0.660	0.655	0.660	0.548	76,100
2022-03-22	0.660	0.670	0.660	0.660	0.548	198,000
2022-03-21	0.645	0.660	0.640	0.660	0.548	113,000
2022-03-18	0.655	0.655	0.645	0.650	0.540	120,700
2022-03-17	0.655	0.660	0.645	0.655	0.544	418,900
2022-03-16	0.650	0.655	0.640	0.655	0.544	184,600
2022-03-15	0.660	0.660	0.655	0.660	0.535	265,200
2022-03-14	0.655	0.655	0.650	0.655	0.531	79,400
2022-03-11	0.675	0.675	0.635	0.655	0.531	121,500
2022-03-10	0.660	0.675	0.655	0.655	0.531	85,000
2022-03-09	0.645	0.655	0.645	0.650	0.527	307,100
2022-03-08	0.630	0.645	0.625	0.645	0.523	320,000
2022-03-07	0.670	0.675	0.635	0.640	0.519	861,900

← NewerPage 19 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.