Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.030	0.035	0.030	0.035	0.035	109,200
2025-05-22	0.035	0.035	0.030	0.035	0.035	42,600
2025-05-21	0.035	0.035	0.030	0.030	0.030	249,900
2025-05-20	0.030	0.035	0.030	0.035	0.035	344,100
2025-05-19	0.035	0.035	0.030	0.035	0.035	39,400
2025-05-16	0.030	0.035	0.030	0.035	0.035	108,100
2025-05-15	0.035	0.035	0.035	0.035	0.035	1,765,100
2025-05-14	0.030	0.040	0.030	0.035	0.035	5,894,000
2025-05-13	0.035	0.035	0.030	0.030	0.030	70,500
2025-05-09	0.030	0.030	0.030	0.030	0.030	200,000
2025-05-08	0.030	0.035	0.030	0.035	0.035	154,500
2025-05-07	0.030	0.035	0.030	0.035	0.035	231,900
2025-05-06	0.030	0.035	0.030	0.030	0.030	64,200
2025-05-05	0.035	0.035	0.035	0.035	0.035	35,000
2025-05-02	0.035	0.035	0.030	0.035	0.035	6,100
2025-04-30	0.030	0.030	0.030	0.030	0.030	925,500
2025-04-29	0.035	0.035	0.030	0.035	0.035	190,200
2025-04-28	0.035	0.035	0.030	0.035	0.035	924,700
2025-04-25	0.030	0.035	0.030	0.035	0.035	218,700
2025-04-24	0.030	0.030	0.030	0.030	0.030	257,400
2025-04-23	0.030	0.035	0.030	0.035	0.035	115,800
2025-04-22	0.035	0.035	0.030	0.035	0.035	75,100
2025-04-21	0.030	0.030	0.030	0.030	0.030	54,200
2025-04-18	0.030	0.035	0.030	0.035	0.035	75,200
2025-04-17	0.030	0.035	0.030	0.035	0.035	1,544,000
2025-04-16	0.030	0.035	0.030	0.030	0.030	182,500
2025-04-15	0.035	0.035	0.035	0.035	0.035	90,100
2025-04-14	0.030	0.035	0.030	0.030	0.030	365,700
2025-04-11	0.030	0.030	0.030	0.030	0.030	1,966,800
2025-04-10	0.030	0.035	0.030	0.030	0.030	1,533,500
2025-04-09	0.030	0.030	0.025	0.030	0.030	1,029,500
2025-04-08	0.025	0.030	0.025	0.030	0.030	2,694,200
2025-04-07	0.030	0.030	0.025	0.030	0.030	6,915,300
2025-04-04	0.030	0.035	0.030	0.035	0.035	66,000
2025-04-03	0.030	0.035	0.030	0.030	0.030	2,093,700
2025-04-02	0.035	0.035	0.030	0.035	0.035	552,800
2025-03-28	0.035	0.035	0.030	0.035	0.035	10,412,200
2025-03-27	0.040	0.040	0.035	0.035	0.035	653,900
2025-03-26	0.035	0.040	0.035	0.035	0.035	521,000
2025-03-25	0.040	0.040	0.035	0.035	0.035	1,341,100
2025-03-24	0.040	0.040	0.035	0.040	0.040	310,700
2025-03-21	0.040	0.045	0.035	0.035	0.035	7,227,200
2025-03-20	0.035	0.045	0.030	0.045	0.045	26,926,199
2025-03-19	0.035	0.035	0.030	0.035	0.035	203,200
2025-03-17	0.035	0.035	0.030	0.035	0.035	880,300
2025-03-14	0.035	0.035	0.030	0.035	0.035	523,100
2025-03-13	0.030	0.030	0.030	0.030	0.030	2,488,700
2025-03-12	0.030	0.030	0.030	0.030	0.030	1,127,100
2025-03-11	0.030	0.035	0.030	0.030	0.030	257,000
2025-03-10	0.035	0.035	0.030	0.030	0.030	40,000
2025-03-07	0.035	0.035	0.035	0.035	0.035	813,400
2025-03-06	0.035	0.040	0.035	0.040	0.040	343,800
2025-03-05	0.035	0.035	0.035	0.035	0.035	70,900
2025-03-04	0.035	0.040	0.035	0.035	0.035	1,230,100
2025-03-03	0.035	0.040	0.030	0.035	0.035	4,330,600
2025-02-28	0.035	0.035	0.035	0.035	0.035	4,936,600
2025-02-27	0.040	0.040	0.035	0.035	0.035	553,300
2025-02-26	0.035	0.040	0.035	0.040	0.040	632,300
2025-02-25	0.035	0.040	0.035	0.040	0.040	319,700
2025-02-24	0.035	0.040	0.035	0.040	0.040	513,500

← NewerPage 7 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.