Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.025	0.025	0.025	0.025	0.025	21,800
2025-11-11	0.025	0.030	0.025	0.030	0.030	529,600
2025-11-10	0.025	0.025	0.025	0.025	0.025	330,100
2025-11-07	0.025	0.025	0.025	0.025	0.025	1,097,100
2025-11-06	0.025	0.025	0.025	0.025	0.025	1,993,300
2025-11-05	0.025	0.025	0.025	0.025	0.025	16,000
2025-11-04	0.025	0.025	0.025	0.025	0.025	514,600
2025-11-03	0.025	0.025	0.025	0.025	0.025	68,000
2025-10-31	0.025	0.030	0.025	0.025	0.025	1,420,800
2025-10-30	0.025	0.025	0.025	0.025	0.025	1,467,400
2025-10-29	0.025	0.025	0.025	0.025	0.025	18,000
2025-10-28	0.025	0.025	0.025	0.025	0.025	315,400
2025-10-27	0.030	0.030	0.025	0.025	0.025	220,000
2025-10-24	0.025	0.030	0.025	0.025	0.025	247,000
2025-10-23	0.025	0.025	0.025	0.025	0.025	22,800
2025-10-22	0.025	0.025	0.025	0.025	0.025	45,000
2025-10-21	0.025	0.030	0.025	0.025	0.025	468,000
2025-10-17	0.025	0.025	0.025	0.025	0.025	65,000
2025-10-16	0.030	0.030	0.025	0.025	0.025	102,600
2025-10-15	0.025	0.030	0.025	0.030	0.030	709,900
2025-10-14	0.025	0.025	0.020	0.025	0.025	1,879,000
2025-10-13	0.025	0.025	0.020	0.025	0.025	6,984,100
2025-10-10	0.025	0.030	0.025	0.025	0.025	322,200
2025-10-09	0.025	0.025	0.025	0.025	0.025	9,365,000
2025-10-08	0.025	0.025	0.025	0.025	0.025	991,800
2025-10-07	0.025	0.025	0.025	0.025	0.025	21,200
2025-10-06	0.025	0.025	0.025	0.025	0.025	57,400
2025-10-03	0.025	0.030	0.025	0.030	0.030	238,100
2025-10-02	0.025	0.030	0.025	0.025	0.025	426,600
2025-10-01	0.025	0.030	0.025	0.025	0.025	1,249,200
2025-09-30	0.030	0.030	0.020	0.025	0.025	4,182,900
2025-09-29	0.025	0.030	0.025	0.030	0.030	6,839,500
2025-09-26	0.020	0.020	0.020	0.020	0.020	3,018,200
2025-09-25	0.025	0.025	0.020	0.025	0.025	875,300
2025-09-24	0.025	0.025	0.020	0.025	0.025	1,600,000
2025-09-23	0.030	0.030	0.020	0.025	0.025	4,502,000
2025-09-22	0.030	0.030	0.025	0.030	0.030	343,000
2025-09-19	0.030	0.030	0.025	0.025	0.025	1,481,000
2025-09-18	0.025	0.025	0.025	0.025	0.025	1,243,200
2025-09-17	0.025	0.030	0.025	0.030	0.030	102,900
2025-09-16	0.025	0.025	0.025	0.025	0.025	0
2025-09-15	0.025	0.025	0.025	0.025	0.025	0
2025-09-12	0.025	0.025	0.025	0.025	0.025	2,136,000
2025-09-11	0.025	0.025	0.025	0.025	0.025	50,300
2025-09-10	0.025	0.030	0.025	0.030	0.030	153,300
2025-09-09	0.025	0.030	0.025	0.030	0.030	171,300
2025-09-08	0.025	0.030	0.025	0.030	0.030	215,200
2025-09-05	0.030	0.030	0.030	0.030	0.030	0
2025-09-04	0.025	0.030	0.025	0.030	0.030	108,700
2025-09-03	0.030	0.030	0.025	0.025	0.025	59,200
2025-09-02	0.030	0.030	0.025	0.025	0.025	1,022,100
2025-09-01	0.030	0.030	0.030	0.030	0.030	0
2025-08-29	0.025	0.030	0.025	0.030	0.030	182,100
2025-08-28	0.025	0.030	0.025	0.025	0.025	710,000
2025-08-27	0.025	0.030	0.025	0.030	0.030	935,800
2025-08-26	0.030	0.030	0.030	0.030	0.030	0
2025-08-25	0.025	0.030	0.025	0.030	0.030	2,600
2025-08-22	0.025	0.030	0.025	0.030	0.030	1,172,300
2025-08-21	0.030	0.030	0.025	0.030	0.030	140,200
2025-08-20	0.030	0.030	0.025	0.025	0.025	90,000

← NewerPage 5 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.