Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.045	0.045	0.035	0.040	0.040	12,543,400
2023-11-28	0.040	0.045	0.040	0.045	0.045	665,000
2023-11-27	0.040	0.040	0.040	0.040	0.040	319,500
2023-11-24	0.045	0.045	0.045	0.045	0.045	510,000
2023-11-23	0.040	0.045	0.040	0.045	0.045	750,000
2023-11-22	0.040	0.045	0.040	0.045	0.045	128,100
2023-11-21	0.045	0.045	0.040	0.040	0.040	357,500
2023-11-20	0.045	0.045	0.040	0.045	0.045	1,224,200
2023-11-17	0.045	0.045	0.040	0.045	0.045	800,100
2023-11-16	0.045	0.045	0.040	0.040	0.040	124,800
2023-11-15	0.040	0.045	0.040	0.040	0.040	273,100
2023-11-14	0.045	0.045	0.040	0.040	0.040	784,700
2023-11-10	0.040	0.045	0.040	0.045	0.045	271,100
2023-11-09	0.040	0.045	0.040	0.045	0.045	716,000
2023-11-08	0.040	0.045	0.040	0.040	0.040	575,100
2023-11-07	0.045	0.045	0.040	0.045	0.045	765,900
2023-11-06	0.045	0.045	0.040	0.045	0.045	8,018,000
2023-11-03	0.045	0.045	0.040	0.045	0.045	4,769,100
2023-11-02	0.045	0.050	0.040	0.045	0.045	3,925,100
2023-11-01	0.040	0.045	0.040	0.045	0.045	10,005,600
2023-10-31	0.050	0.050	0.040	0.045	0.045	4,192,900
2023-10-30	0.045	0.050	0.045	0.045	0.045	5,031,600
2023-10-27	0.045	0.050	0.040	0.045	0.045	8,262,400
2023-10-26	0.045	0.045	0.040	0.045	0.045	7,128,300
2023-10-25	0.045	0.050	0.040	0.045	0.045	8,159,400
2023-10-24	0.055	0.055	0.040	0.050	0.050	24,835,100
2023-10-23	0.045	0.055	0.045	0.050	0.050	49,657,602
2023-10-20	0.040	0.045	0.035	0.040	0.040	9,980,800
2023-10-19	0.040	0.040	0.040	0.040	0.040	142,500
2023-10-18	0.045	0.045	0.040	0.040	0.040	4,589,600
2023-10-17	0.045	0.045	0.040	0.045	0.045	4,187,400
2023-10-16	0.040	0.045	0.040	0.045	0.045	879,800
2023-10-13	0.040	0.040	0.040	0.040	0.040	40,200
2023-10-12	0.040	0.040	0.035	0.035	0.035	50,800
2023-10-11	0.040	0.040	0.040	0.040	0.040	470,000
2023-10-10	0.040	0.040	0.035	0.040	0.040	573,100
2023-10-09	0.040	0.040	0.035	0.035	0.035	1,060,800
2023-10-06	0.040	0.040	0.035	0.040	0.040	431,200
2023-10-05	0.040	0.040	0.035	0.040	0.040	292,600
2023-10-04	0.040	0.040	0.040	0.040	0.040	32,000
2023-10-03	0.040	0.045	0.040	0.040	0.040	1,408,800
2023-10-02	0.040	0.045	0.040	0.045	0.045	267,800
2023-09-29	0.040	0.045	0.040	0.045	0.045	200,100
2023-09-27	0.040	0.040	0.040	0.040	0.040	322,000
2023-09-26	0.040	0.040	0.040	0.040	0.040	85,000
2023-09-25	0.040	0.040	0.035	0.040	0.040	920,000
2023-09-22	0.040	0.040	0.040	0.040	0.040	10,000
2023-09-21	0.040	0.045	0.040	0.045	0.045	446,800
2023-09-20	0.040	0.045	0.040	0.045	0.045	1,015,600
2023-09-19	0.040	0.040	0.040	0.040	0.040	2,196,600
2023-09-18	0.045	0.045	0.040	0.045	0.045	4,231,100
2023-09-15	0.040	0.045	0.040	0.045	0.045	93,200
2023-09-14	0.040	0.045	0.040	0.040	0.040	730,100
2023-09-13	0.040	0.045	0.040	0.040	0.040	3,169,500
2023-09-12	0.040	0.045	0.040	0.040	0.040	6,276,500
2023-09-11	0.045	0.045	0.040	0.045	0.045	4,665,100
2023-09-08	0.045	0.045	0.040	0.045	0.045	3,142,900
2023-09-07	0.040	0.045	0.040	0.040	0.040	99,200
2023-09-06	0.045	0.045	0.045	0.045	0.045	2,340,100
2023-09-05	0.040	0.050	0.040	0.045	0.045	9,280,700

← NewerPage 13 of 21 · 1,232 trading daysOlder →

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.