Impiana Hotels Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.100	0.100	0.090	0.095	0.095	427,000
2022-12-08	0.095	0.100	0.095	0.100	0.100	232,600
2022-12-07	0.090	0.095	0.090	0.095	0.095	649,500
2022-12-06	0.110	0.125	0.085	0.095	0.095	5,367,800
2022-12-05	0.025	0.025	0.020	0.020	0.100	2,190,780
2022-12-02	0.020	0.025	0.020	0.020	0.100	897,640
2022-12-01	0.020	0.025	0.020	0.025	0.125	49,640
2022-11-30	0.025	0.025	0.020	0.020	0.100	776,040
2022-11-29	0.025	0.025	0.020	0.025	0.125	89,820
2022-11-25	0.020	0.025	0.020	0.025	0.125	106,020
2022-11-24	0.025	0.025	0.020	0.020	0.100	195,220
2022-11-23	0.020	0.025	0.020	0.025	0.125	201,020
2022-11-22	0.020	0.025	0.020	0.025	0.125	60,020
2022-11-21	0.020	0.025	0.020	0.025	0.125	278,440
2022-11-17	0.025	0.025	0.025	0.025	0.125	40,000
2022-11-16	0.025	0.025	0.025	0.025	0.125	144,000
2022-11-15	0.030	0.030	0.025	0.025	0.125	738,240
2022-11-14	0.025	0.030	0.025	0.030	0.150	267,640
2022-11-11	0.025	0.025	0.025	0.025	0.125	440,440
2022-11-10	0.025	0.030	0.025	0.030	0.150	90,040
2022-11-09	0.025	0.030	0.025	0.030	0.150	74,020
2022-11-08	0.025	0.025	0.025	0.025	0.125	56,800
2022-11-07	0.025	0.025	0.025	0.025	0.125	788,400
2022-11-04	0.025	0.025	0.025	0.025	0.125	590,000
2022-11-03	0.030	0.030	0.025	0.025	0.125	1,438,720
2022-11-02	0.030	0.030	0.025	0.030	0.150	2,428,460
2022-11-01	0.025	0.030	0.025	0.025	0.125	4,224,900
2022-10-31	0.025	0.025	0.025	0.025	0.125	1,612,720
2022-10-28	0.025	0.025	0.025	0.025	0.125	1,237,880
2022-10-27	0.025	0.030	0.025	0.025	0.125	2,811,220
2022-10-26	0.025	0.025	0.020	0.025	0.125	2,820
2022-10-25	0.025	0.025	0.020	0.025	0.125	3,093,300
2022-10-21	0.020	0.025	0.020	0.020	0.100	623,240
2022-10-20	0.025	0.025	0.020	0.025	0.125	834,620
2022-10-19	0.025	0.030	0.025	0.025	0.125	839,500
2022-10-18	0.025	0.030	0.020	0.030	0.150	2,125,700
2022-10-17	0.025	0.025	0.020	0.025	0.125	1,683,260
2022-10-14	0.020	0.020	0.020	0.020	0.100	123,400
2022-10-13	0.025	0.025	0.020	0.020	0.100	721,440
2022-10-12	0.020	0.025	0.020	0.025	0.125	2,385,180
2022-10-11	0.015	0.015	0.015	0.015	0.075	2,000
2022-10-07	0.020	0.020	0.020	0.020	0.100	2,200
2022-10-06	0.015	0.015	0.015	0.015	0.075	30,800
2022-10-05	0.020	0.020	0.020	0.020	0.100	50,000
2022-10-04	0.015	0.020	0.015	0.020	0.100	3,600
2022-10-03	0.020	0.020	0.015	0.015	0.075	202,600
2022-09-28	0.015	0.020	0.015	0.020	0.100	66,140
2022-09-27	0.020	0.020	0.015	0.015	0.075	50,200
2022-09-26	0.015	0.020	0.015	0.015	0.075	178,020
2022-09-23	0.015	0.020	0.015	0.020	0.100	460
2022-09-22	0.015	0.015	0.015	0.015	0.075	246,020
2022-09-21	0.020	0.020	0.020	0.020	0.100	21,420
2022-09-20	0.015	0.020	0.015	0.020	0.100	51,000
2022-09-19	0.020	0.020	0.015	0.015	0.075	136,300
2022-09-15	0.015	0.020	0.015	0.020	0.100	14,400
2022-09-14	0.020	0.020	0.015	0.020	0.100	280,020
2022-09-13	0.020	0.020	0.015	0.020	0.100	10,136,320
2022-09-12	0.020	0.025	0.020	0.025	0.125	21,000
2022-09-09	0.025	0.025	0.020	0.020	0.100	84,200
2022-09-08	0.020	0.025	0.020	0.020	0.100	70,440

← NewerPage 17 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.