Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.040	0.040	0.040	0.040	0.040	619,000
2023-09-01	0.045	0.045	0.040	0.045	0.045	748,900
2023-08-30	0.045	0.045	0.040	0.045	0.045	2,398,100
2023-08-29	0.045	0.045	0.040	0.040	0.040	962,600
2023-08-28	0.040	0.040	0.040	0.040	0.040	230,000
2023-08-25	0.040	0.045	0.040	0.045	0.045	91,100
2023-08-24	0.040	0.040	0.040	0.040	0.040	320,000
2023-08-23	0.040	0.040	0.040	0.040	0.040	80,500
2023-08-22	0.040	0.045	0.040	0.045	0.045	447,000
2023-08-21	0.040	0.045	0.040	0.040	0.040	218,000
2023-08-18	0.040	0.040	0.040	0.040	0.040	694,000
2023-08-17	0.040	0.045	0.040	0.045	0.045	336,100
2023-08-16	0.040	0.040	0.040	0.040	0.040	20,000
2023-08-15	0.045	0.045	0.045	0.045	0.045	10,000
2023-08-11	0.040	0.045	0.040	0.045	0.045	12,000
2023-08-10	0.040	0.040	0.040	0.040	0.040	61,000
2023-08-09	0.040	0.045	0.040	0.040	0.040	156,200
2023-08-08	0.040	0.040	0.040	0.040	0.040	213,600
2023-08-07	0.040	0.040	0.035	0.040	0.040	307,200
2023-08-04	0.040	0.040	0.040	0.040	0.040	61,500
2023-08-03	0.040	0.040	0.040	0.040	0.040	50,200
2023-08-02	0.040	0.040	0.040	0.040	0.040	408,000
2023-08-01	0.040	0.045	0.040	0.040	0.040	2,455,200
2023-07-31	0.045	0.045	0.040	0.040	0.040	417,400
2023-07-28	0.045	0.045	0.040	0.040	0.040	168,000
2023-07-27	0.040	0.040	0.040	0.040	0.040	8,300
2023-07-26	0.040	0.045	0.040	0.040	0.040	3,563,700
2023-07-25	0.045	0.045	0.040	0.045	0.045	602,400
2023-07-24	0.040	0.045	0.040	0.040	0.040	5,223,100
2023-07-21	0.045	0.045	0.040	0.045	0.045	1,570,500
2023-07-20	0.045	0.050	0.045	0.050	0.050	50,200
2023-07-18	0.050	0.050	0.045	0.050	0.050	77,700
2023-07-17	0.045	0.050	0.045	0.050	0.050	312,500
2023-07-14	0.045	0.050	0.040	0.045	0.045	1,322,100
2023-07-12	0.045	0.045	0.040	0.045	0.045	149,000
2023-07-11	0.045	0.045	0.040	0.045	0.045	194,900
2023-07-10	0.045	0.045	0.040	0.040	0.040	475,500
2023-07-06	0.040	0.045	0.040	0.045	0.045	1,858,000
2023-07-05	0.040	0.045	0.040	0.045	0.045	1,144,200
2023-07-04	0.045	0.045	0.040	0.040	0.040	150,000
2023-07-03	0.045	0.045	0.040	0.040	0.040	6,000
2023-06-30	0.040	0.040	0.040	0.040	0.040	50,000
2023-06-28	0.040	0.045	0.040	0.045	0.045	100,000
2023-06-27	0.040	0.040	0.040	0.040	0.040	31,000
2023-06-26	0.045	0.045	0.040	0.040	0.040	238,700
2023-06-23	0.045	0.045	0.045	0.045	0.045	514,000
2023-06-22	0.045	0.045	0.045	0.045	0.045	302,000
2023-06-21	0.045	0.045	0.045	0.045	0.045	1,247,100
2023-06-20	0.050	0.050	0.050	0.050	0.050	100
2023-06-19	0.045	0.050	0.045	0.045	0.045	377,600
2023-06-16	0.045	0.050	0.045	0.050	0.050	265,600
2023-06-15	0.050	0.050	0.050	0.050	0.050	301,100
2023-06-14	0.045	0.050	0.045	0.050	0.050	292,000
2023-06-13	0.050	0.050	0.050	0.050	0.050	281,000
2023-06-12	0.045	0.050	0.045	0.050	0.050	1,262,000
2023-06-09	0.045	0.050	0.045	0.045	0.045	600,200
2023-06-08	0.045	0.050	0.040	0.050	0.050	1,066,600
2023-06-07	0.045	0.050	0.045	0.050	0.050	667,600
2023-06-06	0.050	0.050	0.045	0.045	0.045	75,700
2023-06-02	0.045	0.050	0.040	0.050	0.050	3,455,700

← NewerPage 14 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.