iDimension Consolidated Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.990	0.990	0.990	0.990	0.401	24,667
2022-05-06	1.020	1.020	0.970	1.000	0.405	212,873
2022-05-05	1.000	1.100	0.915	0.980	0.397	178,093
2022-04-29	1.000	1.020	1.000	1.020	0.414	6,907
2022-04-28	0.950	1.000	0.950	1.000	0.405	25,160
2022-04-27	1.000	1.000	0.970	1.000	0.405	23,433
2022-04-26	0.950	0.970	0.910	0.970	0.393	112,727
2022-04-25	0.990	0.990	0.900	0.955	0.387	107,547
2022-04-22	0.955	0.955	0.955	0.955	0.387	46,867
2022-04-21	0.915	0.955	0.875	0.955	0.387	44,400
2022-04-20	0.880	0.910	0.870	0.905	0.367	98,667
2022-04-18	0.880	0.880	0.875	0.875	0.355	22,940
2022-04-15	0.900	0.910	0.880	0.910	0.369	72,767
2022-04-14	0.860	0.905	0.850	0.905	0.367	45,633
2022-04-13	0.850	0.905	0.850	0.905	0.367	114,947
2022-04-12	0.880	0.880	0.880	0.880	0.357	247
2022-04-11	0.870	0.900	0.840	0.900	0.365	44,647
2022-04-08	0.860	0.905	0.830	0.905	0.367	50,320
2022-04-06	0.880	0.910	0.860	0.910	0.369	36,507
2022-04-05	0.880	0.915	0.855	0.910	0.369	45,880
2022-04-04	0.915	0.915	0.915	0.915	0.371	1,727
2022-04-01	0.880	0.915	0.880	0.915	0.371	135,667
2022-03-30	0.880	0.880	0.880	0.880	0.357	12,333
2022-03-29	0.885	0.885	0.800	0.885	0.359	48,593
2022-03-28	0.895	0.895	0.890	0.890	0.361	3,207
2022-03-25	0.900	0.900	0.900	0.900	0.365	49,333
2022-03-24	0.900	0.900	0.900	0.900	0.365	247
2022-03-23	0.805	0.990	0.805	0.900	0.365	211,640
2022-03-14	0.085	0.085	0.080	0.080	0.324	900,062
2022-03-11	0.080	0.090	0.080	0.090	0.365	157,447
2022-03-10	0.080	0.085	0.080	0.085	0.345	98,075
2022-03-09	0.085	0.085	0.080	0.080	0.324	125,677
2022-03-08	0.085	0.085	0.080	0.085	0.345	743,330
2022-03-07	0.090	0.090	0.080	0.085	0.345	187,467
2022-03-04	0.090	0.090	0.080	0.090	0.365	257,841
2022-03-03	0.095	0.095	0.090	0.090	0.365	496,639
2022-03-02	0.095	0.100	0.095	0.095	0.385	205,597
2022-03-01	0.100	0.100	0.095	0.095	0.385	64,133
2022-02-28	0.105	0.105	0.100	0.100	0.405	116,673
2022-02-25	0.100	0.105	0.100	0.105	0.426	169,337
2022-02-24	0.100	0.105	0.090	0.095	0.385	548,636
2022-02-23	0.105	0.105	0.100	0.100	0.405	162,553
2022-02-22	0.100	0.100	0.100	0.100	0.405	212,133
2022-02-21	0.105	0.105	0.105	0.105	0.426	4,933
2022-02-18	0.105	0.105	0.105	0.105	0.426	199,208
2022-02-17	0.105	0.105	0.105	0.105	0.426	4,933
2022-02-16	0.105	0.110	0.100	0.105	0.426	225,404
2022-02-15	0.110	0.110	0.105	0.105	0.426	188,207
2022-02-14	0.110	0.110	0.105	0.105	0.426	59,003
2022-02-10	0.115	0.115	0.105	0.105	0.426	195,853
2022-02-09	0.115	0.115	0.105	0.115	0.466	211,023
2022-02-08	0.110	0.110	0.105	0.110	0.446	59,915
2022-02-07	0.105	0.110	0.105	0.110	0.446	13,567
2022-02-04	0.100	0.100	0.100	0.100	0.405	18,993
2022-02-03	0.105	0.105	0.100	0.100	0.405	252,833
2022-01-28	0.100	0.105	0.100	0.105	0.426	69,683
2022-01-27	0.100	0.105	0.100	0.100	0.405	197,950
2022-01-26	0.100	0.100	0.095	0.100	0.405	121,237
2022-01-25	0.115	0.120	0.095	0.100	0.405	2,990,537
2022-01-24	0.120	0.120	0.110	0.115	0.466	573,130

← NewerPage 18 of 20 · 1,146 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.