Iconic Worldwide Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.310	0.315	0.285	0.300	0.289	19,279,557
2021-12-14	0.315	0.350	0.300	0.310	0.299	28,616,884
2021-12-13	0.320	0.320	0.305	0.315	0.303	4,375,973
2021-12-10	0.320	0.335	0.310	0.320	0.308	12,173,157
2021-12-09	0.330	0.335	0.310	0.320	0.308	4,758,646
2021-12-08	0.335	0.345	0.320	0.330	0.318	9,528,715
2021-12-07	0.330	0.340	0.320	0.340	0.327	2,661,473
2021-12-06	0.350	0.355	0.335	0.335	0.323	4,143,254
2021-12-02	0.350	0.365	0.345	0.350	0.337	11,541,669
2021-12-01	0.365	0.365	0.350	0.350	0.337	2,207,977
2021-11-30	0.375	0.380	0.365	0.365	0.352	1,531,627
2021-11-29	0.365	0.390	0.365	0.380	0.366	16,318,592
2021-11-26	0.360	0.380	0.360	0.365	0.352	3,870,346
2021-11-25	0.365	0.365	0.360	0.360	0.347	2,318,469
2021-11-24	0.370	0.370	0.360	0.365	0.352	1,650,531
2021-11-23	0.380	0.405	0.370	0.370	0.356	16,515,069
2021-11-22	0.375	0.380	0.375	0.375	0.361	740,838
2021-11-19	0.380	0.380	0.375	0.380	0.366	1,108,454
2021-11-18	0.375	0.390	0.375	0.375	0.361	7,836,334
2021-11-17	0.375	0.385	0.370	0.380	0.366	1,728,831
2021-11-16	0.390	0.400	0.375	0.380	0.366	6,226,823
2021-11-15	0.420	0.420	0.385	0.395	0.380	5,950,904
2021-11-12	0.450	0.455	0.420	0.420	0.404	11,748,323
2021-11-11	0.465	0.490	0.440	0.455	0.438	33,287,158
2021-11-10	0.445	0.465	0.445	0.460	0.443	9,749,181
2021-11-09	0.445	0.445	0.440	0.440	0.424	503,135
2021-11-08	0.435	0.450	0.435	0.445	0.429	1,705,154
2021-11-05	0.435	0.440	0.435	0.440	0.424	223,373
2021-11-03	0.435	0.440	0.435	0.435	0.419	993,185
2021-11-02	0.440	0.440	0.435	0.435	0.419	3,176,965
2021-11-01	0.450	0.450	0.435	0.435	0.419	3,150,277
2021-10-29	0.440	0.450	0.435	0.445	0.429	954,450
2021-10-28	0.475	0.535	0.435	0.440	0.424	43,208,932
2021-10-27	0.450	0.470	0.450	0.470	0.453	8,687,250
2021-10-26	0.445	0.450	0.445	0.450	0.433	1,500,888
2021-10-25	0.440	0.445	0.435	0.440	0.424	817,269
2021-10-22	0.440	0.440	0.440	0.440	0.424	206,446
2021-10-21	0.440	0.445	0.440	0.440	0.424	1,346,988
2021-10-20	0.450	0.450	0.440	0.440	0.424	1,836,623

← NewerPage 21 of 21 · 1,239 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.