Industronics Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 606,200 |
| 2024-08-26 | 0.035 | 0.040 | 0.030 | 0.035 | 0.035 | 1,068,700 |
| 2024-08-23 | 0.035 | 0.040 | 0.030 | 0.035 | 0.035 | 3,310,900 |
| 2024-08-22 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 401,300 |
| 2024-08-21 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 100,100 |
| 2024-08-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 56,100 |
| 2024-08-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 721,000 |
| 2024-08-15 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 85,300 |
| 2024-08-13 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 115,500 |
| 2024-08-12 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 121,700 |
| 2024-08-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 45,700 |
| 2024-08-08 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 386,700 |
| 2024-08-07 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 54,400 |
| 2024-08-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 591,200 |
| 2024-08-05 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 7,601,900 |
| 2024-08-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 825,200 |
| 2024-08-01 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 1,330,200 |
| 2024-07-31 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 2,344,000 |
| 2024-07-30 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 2,683,500 |
| 2024-07-29 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 463,900 |
| 2024-07-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 209,000 |
| 2024-07-25 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 104,900 |
| 2024-07-24 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,477,500 |
| 2024-07-23 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,208,800 |
| 2024-07-22 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 5,561,300 |
| 2024-07-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 454,100 |
| 2024-07-18 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 1,469,500 |
| 2024-07-17 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 769,100 |
| 2024-07-16 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 3,940,400 |
| 2024-07-15 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 353,700 |
| 2024-07-12 | 0.040 | 0.045 | 0.035 | 0.040 | 0.040 | 3,770,900 |
| 2024-07-11 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 3,377,000 |
| 2024-07-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 13,612,800 |
| 2024-07-09 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 647,300 |
| 2024-07-05 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 964,700 |
| 2024-07-04 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 294,800 |
| 2024-07-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 341,400 |
| 2024-07-02 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 766,000 |
| 2024-07-01 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 1,827,200 |
| 2024-06-28 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 3,028,000 |
| 2024-06-27 | 0.040 | 0.045 | 0.035 | 0.035 | 0.035 | 14,853,900 |
| 2024-06-26 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 76,700 |
| 2024-06-25 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 310,400 |
| 2024-06-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 150,100 |
| 2024-06-21 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 467,200 |
| 2024-06-20 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 950,000 |
| 2024-06-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 3,020,400 |
| 2024-06-18 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 11,611,200 |
| 2024-06-14 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 5,289,000 |
| 2024-06-13 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 13,290,600 |
| 2024-06-12 | 0.045 | 0.050 | 0.040 | 0.045 | 0.045 | 27,388,199 |
| 2024-06-11 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 4,453,700 |
| 2024-06-10 | 0.040 | 0.055 | 0.040 | 0.045 | 0.045 | 86,763,297 |
| 2024-06-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 3,455,700 |
| 2024-06-06 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 758,000 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 454,400 |
| 2024-06-04 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 4,038,700 |
| 2024-05-31 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 755,000 |
| 2024-05-30 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 764,300 |
| 2024-05-29 | 0.045 | 0.045 | 0.040 | 0.045 | 0.045 | 870,400 |
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.