Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.030	0.030	0.025	0.030	0.030	250,100
2025-08-18	0.025	0.030	0.025	0.030	0.030	93,400
2025-08-15	0.030	0.030	0.025	0.025	0.025	1,006,200
2025-08-14	0.030	0.030	0.025	0.030	0.030	600
2025-08-13	0.025	0.025	0.025	0.025	0.025	30,000
2025-08-12	0.025	0.030	0.025	0.030	0.030	778,500
2025-08-11	0.025	0.025	0.025	0.025	0.025	49,400
2025-08-08	0.030	0.030	0.030	0.030	0.030	0
2025-08-07	0.025	0.030	0.025	0.030	0.030	1,385,100
2025-08-06	0.030	0.030	0.030	0.030	0.030	100
2025-08-05	0.030	0.030	0.025	0.025	0.025	986,600
2025-08-04	0.030	0.030	0.020	0.025	0.025	3,172,700
2025-08-01	0.030	0.030	0.025	0.030	0.030	31,800
2025-07-31	0.025	0.030	0.025	0.030	0.030	10,400
2025-07-30	0.030	0.030	0.030	0.030	0.030	0
2025-07-29	0.025	0.030	0.025	0.030	0.030	380,300
2025-07-28	0.025	0.030	0.025	0.030	0.030	614,800
2025-07-25	0.025	0.030	0.025	0.025	0.025	154,300
2025-07-24	0.025	0.025	0.025	0.025	0.025	1,143,300
2025-07-23	0.030	0.030	0.025	0.030	0.030	43,200
2025-07-22	0.025	0.030	0.025	0.025	0.025	956,200
2025-07-21	0.030	0.030	0.030	0.030	0.030	0
2025-07-18	0.025	0.030	0.025	0.030	0.030	721,200
2025-07-17	0.030	0.030	0.025	0.025	0.025	4,933,900
2025-07-16	0.025	0.030	0.025	0.030	0.030	197,200
2025-07-15	0.025	0.030	0.025	0.030	0.030	763,200
2025-07-14	0.025	0.030	0.025	0.030	0.030	93,500
2025-07-11	0.025	0.030	0.025	0.030	0.030	584,500
2025-07-10	0.025	0.030	0.025	0.025	0.025	201,700
2025-07-09	0.025	0.030	0.025	0.030	0.030	200,100
2025-07-08	0.030	0.030	0.025	0.030	0.030	455,400
2025-07-07	0.030	0.030	0.025	0.030	0.030	182,900
2025-07-04	0.030	0.030	0.025	0.025	0.025	151,800
2025-07-03	0.025	0.030	0.025	0.030	0.030	1,307,700
2025-07-02	0.030	0.030	0.030	0.030	0.030	676,000
2025-07-01	0.030	0.030	0.030	0.030	0.030	310,000
2025-06-30	0.030	0.030	0.030	0.030	0.030	180,000
2025-06-26	0.025	0.030	0.025	0.030	0.030	950,200
2025-06-25	0.025	0.030	0.025	0.030	0.030	1,610,100
2025-06-24	0.025	0.030	0.025	0.030	0.030	1,269,500
2025-06-23	0.030	0.030	0.025	0.030	0.030	324,500
2025-06-20	0.030	0.030	0.030	0.030	0.030	118,500
2025-06-19	0.030	0.035	0.025	0.035	0.035	1,282,000
2025-06-18	0.030	0.035	0.030	0.035	0.035	250,500
2025-06-17	0.030	0.035	0.030	0.035	0.035	2,105,900
2025-06-16	0.030	0.030	0.030	0.030	0.030	1,323,100
2025-06-13	0.030	0.030	0.030	0.030	0.030	406,000
2025-06-12	0.035	0.035	0.030	0.035	0.035	1,649,600
2025-06-11	0.030	0.035	0.030	0.035	0.035	881,700
2025-06-10	0.030	0.035	0.030	0.035	0.035	2,616,300
2025-06-09	0.030	0.035	0.030	0.030	0.030	1,901,200
2025-06-06	0.035	0.035	0.035	0.035	0.035	200
2025-06-05	0.030	0.035	0.030	0.030	0.030	105,300
2025-06-04	0.025	0.035	0.025	0.035	0.035	4,038,500
2025-06-03	0.030	0.030	0.025	0.030	0.030	826,400
2025-05-30	0.030	0.035	0.025	0.035	0.035	1,145,200
2025-05-29	0.030	0.035	0.030	0.035	0.035	5,306,000
2025-05-28	0.030	0.035	0.030	0.035	0.035	406,100
2025-05-27	0.030	0.035	0.030	0.035	0.035	304,300
2025-05-26	0.035	0.035	0.030	0.035	0.035	21,100

← NewerPage 6 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.