Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.025	0.030	0.025	0.030	0.030	417,400
2026-07-27	0.025	0.030	0.025	0.030	0.030	71,000
2026-07-24	0.030	0.030	0.025	0.025	0.025	590,800
2026-07-23	0.030	0.030	0.025	0.030	0.030	161,600
2026-07-22	0.030	0.030	0.025	0.025	0.025	217,100
2026-07-21	0.025	0.030	0.025	0.030	0.030	192,300
2026-07-20	0.025	0.025	0.020	0.025	0.025	220,100
2026-07-17	0.025	0.025	0.025	0.025	0.025	1,300,000
2026-07-16	0.025	0.025	0.025	0.025	0.025	100,000
2026-07-15	0.025	0.025	0.020	0.025	0.025	669,100
2026-07-14	0.025	0.025	0.025	0.025	0.025	524,300
2026-07-13	0.025	0.030	0.025	0.025	0.025	6,116,700
2026-07-10	0.030	0.030	0.025	0.025	0.025	1,039,600
2026-07-09	0.025	0.030	0.020	0.030	0.030	703,500
2026-07-08	0.025	0.030	0.020	0.025	0.025	10,020,200
2026-07-07	0.030	0.030	0.025	0.030	0.030	3,394,100
2026-07-06	0.025	0.030	0.025	0.025	0.025	888,400
2026-07-03	0.025	0.030	0.025	0.030	0.030	1,731,200
2026-07-02	0.025	0.025	0.020	0.025	0.025	2,223,100
2026-07-01	0.025	0.025	0.020	0.025	0.025	566,500
2026-06-30	0.025	0.025	0.025	0.025	0.025	801,400
2026-06-29	0.020	0.025	0.020	0.025	0.025	9,008,900
2026-06-26	0.020	0.020	0.020	0.020	0.020	1,650,000
2026-06-25	0.015	0.020	0.015	0.020	0.020	26,400
2026-06-24	0.020	0.025	0.015	0.020	0.020	631,000
2026-06-23	0.015	0.020	0.015	0.020	0.020	1,601,000
2026-06-22	0.015	0.020	0.015	0.020	0.020	116,100
2026-06-19	0.020	0.020	0.020	0.020	0.020	150,000
2026-06-18	0.015	0.025	0.015	0.020	0.020	3,211,000
2026-06-17	0.020	0.020	0.020	0.020	0.020	0
2026-06-16	0.020	0.020	0.015	0.020	0.020	179,000
2026-06-15	0.020	0.020	0.020	0.020	0.020	50,000
2026-06-12	0.020	0.025	0.020	0.020	0.020	4,409,900
2026-06-11	0.020	0.020	0.015	0.020	0.020	424,400
2026-06-10	0.020	0.020	0.020	0.020	0.020	3,991,000
2026-06-09	0.020	0.025	0.020	0.025	0.025	7,253,500
2026-06-08	0.020	0.025	0.020	0.020	0.020	3,928,300
2026-06-05	0.025	0.025	0.020	0.025	0.025	106,100
2026-06-04	0.020	0.025	0.020	0.025	0.025	9,732,000
2026-06-03	0.025	0.025	0.015	0.020	0.020	19,476,200
2026-06-02	0.025	0.025	0.025	0.025	0.025	0
2026-06-01	0.025	0.025	0.025	0.025	0.025	0
2026-05-29	0.025	0.025	0.020	0.025	0.025	422,200
2026-05-28	0.020	0.030	0.020	0.025	0.025	17,611,700
2026-05-27	0.020	0.020	0.020	0.020	0.020	0
2026-05-26	0.025	0.025	0.020	0.020	0.020	8,974,800
2026-05-25	0.025	0.025	0.020	0.025	0.025	1,353,900
2026-05-22	0.015	0.025	0.015	0.025	0.025	12,442,900
2026-05-21	0.020	0.020	0.015	0.015	0.015	441,200
2026-05-20	0.020	0.020	0.015	0.020	0.020	880,500
2026-05-19	0.020	0.020	0.015	0.020	0.020	1,016,000
2026-05-18	0.010	0.020	0.010	0.020	0.020	7,472,600
2026-05-15	0.010	0.010	0.010	0.010	0.010	110,000
2026-05-14	0.015	0.015	0.010	0.015	0.015	1,476,000
2026-05-13	0.010	0.015	0.010	0.015	0.015	520,000
2026-05-12	0.010	0.015	0.010	0.010	0.010	1,159,300
2026-05-11	0.015	0.015	0.010	0.010	0.010	9,094,200
2026-05-08	0.015	0.020	0.015	0.015	0.015	20,929,600
2026-05-07	0.015	0.020	0.015	0.020	0.020	2,028,200
2026-05-06	0.015	0.020	0.015	0.015	0.015	3,515,500

← NewerPage 2 of 21 · 1,235 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.