Innature Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	0.625	0.640	0.625	0.635	0.515	605,200
2021-12-06	0.625	0.635	0.620	0.620	0.503	1,608,400
2021-12-02	0.620	0.640	0.610	0.625	0.507	907,700
2021-12-01	0.670	0.670	0.625	0.640	0.519	2,198,700
2021-11-30	0.655	0.670	0.645	0.670	0.544	1,858,100
2021-11-29	0.655	0.660	0.635	0.655	0.531	1,449,100
2021-11-26	0.665	0.675	0.640	0.655	0.531	1,796,000
2021-11-25	0.700	0.700	0.660	0.670	0.544	1,637,400
2021-11-24	0.695	0.725	0.690	0.700	0.568	1,423,500
2021-11-23	0.705	0.720	0.695	0.695	0.564	668,200
2021-11-22	0.695	0.705	0.690	0.700	0.568	687,400
2021-11-19	0.700	0.740	0.700	0.705	0.572	712,500
2021-11-18	0.720	0.725	0.695	0.700	0.568	827,400
2021-11-17	0.765	0.765	0.715	0.720	0.584	843,200
2021-11-16	0.760	0.770	0.755	0.760	0.617	336,400
2021-11-15	0.780	0.780	0.755	0.770	0.625	514,100
2021-11-12	0.765	0.790	0.765	0.780	0.633	291,000
2021-11-11	0.775	0.790	0.760	0.765	0.621	582,300
2021-11-10	0.760	0.780	0.745	0.775	0.629	1,220,800
2021-11-09	0.830	0.830	0.760	0.765	0.621	2,029,400
2021-11-08	0.815	0.820	0.810	0.820	0.665	712,800
2021-11-05	0.830	0.830	0.810	0.815	0.661	995,600
2021-11-03	0.845	0.845	0.820	0.830	0.673	761,800
2021-11-02	0.825	0.860	0.825	0.845	0.686	2,555,800
2021-11-01	0.820	0.850	0.810	0.825	0.669	2,444,500
2021-10-29	0.825	0.830	0.815	0.825	0.669	541,000
2021-10-28	0.820	0.835	0.815	0.825	0.669	700,800
2021-10-27	0.865	0.865	0.815	0.815	0.661	1,980,900
2021-10-26	0.825	0.860	0.825	0.860	0.698	2,995,100
2021-10-25	0.830	0.840	0.810	0.825	0.669	1,349,100
2021-10-22	0.840	0.885	0.820	0.830	0.673	9,020,700
2021-10-21	0.800	0.850	0.800	0.835	0.677	2,229,600
2021-10-20	0.830	0.830	0.795	0.800	0.649	2,065,700
2021-10-18	0.795	0.875	0.795	0.830	0.673	14,142,000
2021-10-15	0.745	0.780	0.745	0.780	0.633	2,457,200
2021-10-14	0.755	0.760	0.740	0.745	0.604	702,800

← NewerPage 21 of 21 · 1,236 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0100 MYR
2025-03-19	0.0100 MYR
2024-03-19	0.0100 MYR
2023-03-17	0.0200 MYR
2022-09-15	0.0100 MYR
2022-03-16	0.0150 MYR
2021-06-03	0.0150 MYR
2020-12-24	0.0100 MYR
2020-03-30	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.