Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.040	0.040	0.035	0.040	0.040	119,100
2026-02-04	0.040	0.040	0.035	0.040	0.040	1,220,500
2026-02-03	0.040	0.045	0.040	0.040	0.040	730,500
2026-01-30	0.040	0.045	0.040	0.040	0.040	1,433,000
2026-01-29	0.040	0.040	0.040	0.040	0.040	90,900
2026-01-28	0.040	0.045	0.040	0.040	0.040	13,574,700
2026-01-27	0.040	0.040	0.035	0.040	0.040	2,645,200
2026-01-26	0.040	0.040	0.035	0.040	0.040	121,300
2026-01-23	0.040	0.040	0.035	0.035	0.035	600,100
2026-01-22	0.040	0.040	0.040	0.040	0.040	196,500
2026-01-21	0.040	0.040	0.040	0.040	0.040	30,600
2026-01-20	0.040	0.040	0.040	0.040	0.040	3,318,900
2026-01-19	0.045	0.045	0.045	0.045	0.045	3,903,100
2026-01-16	0.045	0.045	0.040	0.045	0.045	354,700
2026-01-15	0.040	0.045	0.040	0.040	0.040	655,700
2026-01-14	0.040	0.045	0.040	0.045	0.045	288,100
2026-01-13	0.045	0.045	0.040	0.045	0.045	350,600
2026-01-12	0.040	0.045	0.040	0.045	0.045	405,300
2026-01-09	0.040	0.045	0.040	0.045	0.045	2,257,600
2026-01-08	0.040	0.045	0.040	0.040	0.040	1,138,000
2026-01-07	0.045	0.045	0.040	0.040	0.040	643,500
2026-01-06	0.040	0.045	0.040	0.045	0.045	880,700
2026-01-05	0.040	0.045	0.035	0.040	0.040	6,773,500
2026-01-02	0.035	0.040	0.035	0.040	0.040	567,800
2026-01-01	0.035	0.035	0.035	0.035	0.035	0
2025-12-31	0.040	0.040	0.035	0.035	0.035	1,303,000
2025-12-30	0.040	0.040	0.035	0.040	0.040	483,900
2025-12-29	0.040	0.040	0.035	0.040	0.040	59,200
2025-12-26	0.040	0.040	0.040	0.040	0.040	55,200
2025-12-25	0.040	0.040	0.040	0.040	0.040	0
2025-12-24	0.040	0.040	0.035	0.040	0.040	661,400
2025-12-23	0.040	0.040	0.035	0.040	0.040	3,492,900
2025-12-22	0.045	0.045	0.035	0.040	0.040	4,466,100
2025-12-19	0.045	0.045	0.040	0.045	0.045	10,375,400
2025-12-18	0.040	0.040	0.040	0.040	0.040	1,380,300
2025-12-17	0.040	0.040	0.035	0.040	0.040	1,458,100
2025-12-16	0.035	0.045	0.035	0.040	0.040	19,205,300
2025-12-15	0.030	0.035	0.030	0.035	0.035	832,800
2025-12-12	0.030	0.030	0.030	0.030	0.030	6,214,000
2025-12-11	0.030	0.030	0.025	0.030	0.030	3,080,000
2025-12-10	0.030	0.030	0.025	0.030	0.030	490,000
2025-12-09	0.030	0.030	0.025	0.025	0.025	301,000
2025-12-08	0.030	0.030	0.025	0.030	0.030	828,600
2025-12-05	0.025	0.030	0.025	0.030	0.030	815,100
2025-12-04	0.025	0.025	0.025	0.025	0.025	41,500
2025-12-03	0.030	0.030	0.030	0.030	0.030	10,600
2025-12-02	0.025	0.025	0.025	0.025	0.025	177,000
2025-12-01	0.030	0.030	0.025	0.025	0.025	91,700
2025-11-28	0.025	0.030	0.025	0.030	0.030	1,345,200
2025-11-27	0.030	0.030	0.025	0.025	0.025	820,100
2025-11-26	0.025	0.030	0.025	0.030	0.030	1,111,400
2025-11-25	0.025	0.030	0.025	0.025	0.025	3,590,500
2025-11-24	0.020	0.025	0.020	0.020	0.020	362,600
2025-11-21	0.030	0.030	0.015	0.020	0.020	13,940,200
2025-11-20	0.030	0.030	0.030	0.030	0.030	100
2025-11-19	0.030	0.030	0.025	0.025	0.025	199,400
2025-11-18	0.025	0.030	0.025	0.025	0.025	111,400
2025-11-17	0.025	0.025	0.025	0.025	0.025	273,500
2025-11-14	0.025	0.025	0.025	0.025	0.025	1,242,100
2025-11-13	0.025	0.025	0.025	0.025	0.025	370,000

← NewerPage 4 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.