Industronics Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 162,500 |
| 2024-11-21 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 125,200 |
| 2024-11-20 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 166,100 |
| 2024-11-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 56,100 |
| 2024-11-18 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 295,400 |
| 2024-11-15 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 73,000 |
| 2024-11-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 216,000 |
| 2024-11-13 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 160,800 |
| 2024-11-11 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 20,200 |
| 2024-11-08 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 6,200 |
| 2024-11-07 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 103,100 |
| 2024-11-06 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 194,300 |
| 2024-11-05 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 26,000 |
| 2024-11-04 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 65,000 |
| 2024-11-01 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 87,700 |
| 2024-10-30 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 109,000 |
| 2024-10-29 | 0.030 | 0.035 | 0.030 | 0.030 | 0.030 | 751,900 |
| 2024-10-28 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 112,200 |
| 2024-10-25 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,817,100 |
| 2024-10-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 12,000 |
| 2024-10-23 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 162,300 |
| 2024-10-22 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 826,100 |
| 2024-10-21 | 0.035 | 0.035 | 0.030 | 0.035 | 0.035 | 5,358,800 |
| 2024-10-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,200 |
| 2024-10-17 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 430,000 |
| 2024-10-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 863,000 |
| 2024-10-15 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 6,544,100 |
| 2024-10-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,105,100 |
| 2024-10-11 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 1,998,900 |
| 2024-10-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 448,500 |
| 2024-10-09 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 244,400 |
| 2024-10-08 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 880,000 |
| 2024-10-07 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,282,500 |
| 2024-10-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 210,500 |
| 2024-10-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 37,700 |
| 2024-10-02 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 2,049,200 |
| 2024-10-01 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,010,700 |
| 2024-09-30 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 200,700 |
| 2024-09-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 40,900 |
| 2024-09-26 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 544,900 |
| 2024-09-25 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 7,200 |
| 2024-09-24 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 506,900 |
| 2024-09-23 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 7,916,300 |
| 2024-09-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 1,042,200 |
| 2024-09-19 | 0.035 | 0.040 | 0.035 | 0.035 | 0.035 | 824,500 |
| 2024-09-18 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 178,000 |
| 2024-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2024-09-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 56,000 |
| 2024-09-12 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 944,800 |
| 2024-09-11 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,140,900 |
| 2024-09-10 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 742,800 |
| 2024-09-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 1,261,900 |
| 2024-09-06 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 790,500 |
| 2024-09-05 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,124,700 |
| 2024-09-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 408,500 |
| 2024-09-03 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 2,072,700 |
| 2024-09-02 | 0.030 | 0.035 | 0.030 | 0.035 | 0.035 | 165,200 |
| 2024-08-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 307,000 |
| 2024-08-29 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 600,500 |
| 2024-08-28 | 0.030 | 0.040 | 0.030 | 0.035 | 0.035 | 190,400 |
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.