Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	0.675	0.675	0.645	0.670	0.544	685,200
2022-03-03	0.680	0.690	0.680	0.680	0.552	214,600
2022-03-02	0.700	0.700	0.680	0.690	0.560	112,200
2022-03-01	0.685	0.700	0.685	0.700	0.568	360,300
2022-02-28	0.680	0.690	0.675	0.685	0.556	391,500
2022-02-25	0.675	0.690	0.670	0.680	0.552	696,200
2022-02-24	0.695	0.695	0.665	0.685	0.556	854,300
2022-02-23	0.680	0.705	0.680	0.695	0.564	280,700
2022-02-22	0.680	0.690	0.680	0.680	0.552	1,014,800
2022-02-21	0.705	0.705	0.685	0.685	0.556	850,700
2022-02-18	0.730	0.730	0.700	0.705	0.572	944,500
2022-02-17	0.740	0.755	0.715	0.725	0.588	2,310,600
2022-02-16	0.735	0.740	0.710	0.725	0.588	264,300
2022-02-15	0.730	0.740	0.715	0.735	0.596	1,179,800
2022-02-14	0.715	0.755	0.705	0.715	0.580	1,866,400
2022-02-11	0.675	0.725	0.670	0.715	0.580	1,576,000
2022-02-10	0.675	0.690	0.670	0.685	0.556	787,800
2022-02-09	0.675	0.695	0.670	0.670	0.544	657,500
2022-02-08	0.685	0.700	0.665	0.675	0.548	1,105,200
2022-02-07	0.670	0.690	0.665	0.690	0.560	343,000
2022-02-04	0.670	0.675	0.665	0.670	0.544	114,800
2022-02-03	0.680	0.680	0.670	0.670	0.544	63,500
2022-01-31	0.670	0.680	0.670	0.675	0.548	14,800
2022-01-28	0.680	0.685	0.680	0.680	0.552	59,700
2022-01-27	0.690	0.705	0.690	0.690	0.560	1,393,300
2022-01-26	0.660	0.700	0.660	0.690	0.560	437,900
2022-01-25	0.675	0.680	0.660	0.660	0.535	91,400
2022-01-24	0.690	0.690	0.680	0.685	0.556	123,300
2022-01-21	0.675	0.690	0.670	0.680	0.552	131,500
2022-01-20	0.670	0.670	0.665	0.670	0.544	360,100
2022-01-19	0.675	0.675	0.665	0.670	0.544	125,200
2022-01-17	0.665	0.680	0.645	0.665	0.540	763,100
2022-01-14	0.695	0.695	0.665	0.670	0.544	1,117,800
2022-01-13	0.720	0.720	0.690	0.695	0.564	420,400
2022-01-12	0.685	0.720	0.685	0.705	0.572	1,063,000
2022-01-11	0.680	0.720	0.680	0.680	0.552	2,107,200
2022-01-10	0.675	0.690	0.660	0.675	0.548	931,400
2022-01-07	0.675	0.675	0.675	0.675	0.548	5,000
2022-01-06	0.690	0.690	0.670	0.675	0.548	84,600
2022-01-05	0.675	0.690	0.675	0.690	0.560	203,300
2022-01-04	0.665	0.685	0.665	0.680	0.552	86,700
2022-01-03	0.675	0.685	0.665	0.665	0.540	179,700
2021-12-31	0.680	0.680	0.675	0.675	0.548	16,500
2021-12-30	0.665	0.680	0.665	0.680	0.552	87,100
2021-12-29	0.680	0.680	0.665	0.665	0.540	128,000
2021-12-28	0.690	0.690	0.660	0.680	0.552	180,100
2021-12-27	0.675	0.690	0.675	0.685	0.556	175,200
2021-12-24	0.670	0.675	0.655	0.675	0.548	99,600
2021-12-23	0.680	0.680	0.660	0.670	0.544	165,100
2021-12-22	0.660	0.670	0.655	0.665	0.540	124,100
2021-12-21	0.650	0.660	0.640	0.660	0.535	333,400
2021-12-20	0.650	0.655	0.650	0.655	0.531	65,500
2021-12-17	0.645	0.655	0.645	0.655	0.531	101,500
2021-12-16	0.655	0.670	0.655	0.655	0.531	39,800
2021-12-15	0.650	0.660	0.645	0.655	0.531	192,900
2021-12-14	0.655	0.665	0.635	0.650	0.527	322,100
2021-12-13	0.640	0.665	0.640	0.655	0.531	114,700
2021-12-10	0.650	0.650	0.635	0.640	0.519	171,100
2021-12-09	0.650	0.655	0.640	0.650	0.527	523,800
2021-12-08	0.670	0.670	0.645	0.650	0.527	528,800

← NewerPage 20 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.