Industronics Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.035	0.035	0.035	0.035	0.035	922,600
2025-02-20	0.040	0.040	0.035	0.035	0.035	2,006,900
2025-02-19	0.035	0.040	0.035	0.040	0.040	3,311,200
2025-02-18	0.035	0.035	0.030	0.035	0.035	4,036,100
2025-02-17	0.040	0.040	0.035	0.040	0.040	592,000
2025-02-14	0.040	0.040	0.035	0.040	0.040	7,708,200
2025-02-13	0.040	0.045	0.040	0.040	0.040	26,300
2025-02-12	0.040	0.045	0.040	0.040	0.040	276,500
2025-02-10	0.045	0.045	0.040	0.045	0.045	375,200
2025-02-07	0.045	0.045	0.040	0.045	0.045	571,600
2025-02-06	0.045	0.045	0.040	0.045	0.045	4,461,500
2025-02-05	0.045	0.050	0.045	0.045	0.045	3,644,600
2025-02-04	0.045	0.050	0.045	0.045	0.045	427,700
2025-02-03	0.045	0.050	0.040	0.050	0.050	6,119,400
2025-01-31	0.050	0.050	0.045	0.050	0.050	18,800
2025-01-28	0.045	0.050	0.045	0.045	0.045	1,158,600
2025-01-27	0.050	0.055	0.045	0.050	0.050	1,869,800
2025-01-24	0.050	0.055	0.050	0.050	0.050	1,053,800
2025-01-23	0.050	0.055	0.045	0.050	0.050	10,228,400
2025-01-22	0.050	0.055	0.045	0.050	0.050	2,779,800
2025-01-21	0.050	0.055	0.050	0.050	0.050	7,839,900
2025-01-20	0.045	0.055	0.045	0.050	0.050	14,301,500
2025-01-17	0.045	0.050	0.045	0.050	0.050	2,579,900
2025-01-16	0.045	0.050	0.045	0.050	0.050	12,013,300
2025-01-15	0.045	0.050	0.040	0.045	0.045	11,661,600
2025-01-14	0.040	0.050	0.040	0.045	0.045	43,610,199
2025-01-13	0.040	0.040	0.035	0.035	0.035	815,500
2025-01-10	0.040	0.040	0.040	0.040	0.040	1,715,300
2025-01-09	0.040	0.040	0.035	0.035	0.035	5,192,200
2025-01-08	0.040	0.040	0.040	0.040	0.040	215,000
2025-01-07	0.040	0.040	0.035	0.040	0.040	5,650,000
2025-01-06	0.035	0.045	0.030	0.040	0.040	9,946,800
2025-01-03	0.030	0.035	0.030	0.035	0.035	41,000
2025-01-02	0.035	0.035	0.030	0.030	0.030	270,300
2024-12-31	0.030	0.035	0.030	0.035	0.035	130,100
2024-12-30	0.030	0.030	0.030	0.030	0.030	200,700
2024-12-27	0.030	0.035	0.030	0.035	0.035	20,100
2024-12-26	0.030	0.030	0.030	0.030	0.030	1,098,300
2024-12-24	0.030	0.030	0.030	0.030	0.030	66,000
2024-12-23	0.030	0.030	0.030	0.030	0.030	1,408,700
2024-12-20	0.030	0.030	0.030	0.030	0.030	573,800
2024-12-19	0.030	0.030	0.030	0.030	0.030	5,252,800
2024-12-18	0.030	0.035	0.030	0.030	0.030	61,100
2024-12-17	0.035	0.035	0.030	0.030	0.030	541,100
2024-12-16	0.030	0.035	0.030	0.035	0.035	969,000
2024-12-13	0.030	0.030	0.030	0.030	0.030	647,300
2024-12-12	0.030	0.030	0.030	0.030	0.030	34,300
2024-12-11	0.030	0.030	0.030	0.030	0.030	210,000
2024-12-10	0.030	0.035	0.030	0.030	0.030	48,300
2024-12-09	0.030	0.030	0.030	0.030	0.030	1,037,500
2024-12-06	0.030	0.030	0.030	0.030	0.030	121,900
2024-12-05	0.035	0.035	0.030	0.030	0.030	85,400
2024-12-04	0.035	0.035	0.035	0.035	0.035	150,000
2024-12-03	0.030	0.030	0.030	0.030	0.030	1,000
2024-12-02	0.035	0.035	0.030	0.035	0.035	352,600
2024-11-29	0.030	0.035	0.030	0.030	0.030	178,300
2024-11-28	0.035	0.035	0.035	0.035	0.035	527,000
2024-11-27	0.035	0.035	0.030	0.030	0.030	255,100
2024-11-26	0.030	0.035	0.030	0.035	0.035	275,800
2024-11-25	0.035	0.035	0.030	0.035	0.035	273,500

← NewerPage 8 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.