Impiana Hotels Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.025	0.025	0.020	0.020	0.100	103,720
2022-09-05	0.020	0.020	0.020	0.020	0.100	16,000
2022-09-02	0.020	0.025	0.020	0.020	0.100	200,200
2022-09-01	0.020	0.020	0.020	0.020	0.100	280,000
2022-08-30	0.020	0.020	0.020	0.020	0.100	166,900
2022-08-29	0.020	0.020	0.020	0.020	0.100	325,000
2022-08-26	0.020	0.020	0.015	0.015	0.075	73,000
2022-08-25	0.020	0.020	0.020	0.020	0.100	138,020
2022-08-24	0.020	0.020	0.020	0.020	0.100	82,000
2022-08-22	0.020	0.020	0.020	0.020	0.100	63,000
2022-08-19	0.020	0.020	0.015	0.020	0.100	262,800
2022-08-18	0.020	0.020	0.020	0.020	0.100	121,340
2022-08-17	0.020	0.025	0.020	0.020	0.100	79,260
2022-08-16	0.020	0.025	0.020	0.020	0.100	758,340
2022-08-15	0.020	0.025	0.020	0.020	0.100	1,029,940
2022-08-12	0.020	0.025	0.015	0.020	0.100	2,130,840
2022-08-11	0.020	0.020	0.015	0.015	0.075	40,440
2022-08-10	0.020	0.020	0.020	0.020	0.100	9,600
2022-08-09	0.020	0.020	0.015	0.020	0.100	236,540
2022-08-08	0.020	0.020	0.020	0.020	0.100	30,000
2022-08-05	0.020	0.020	0.020	0.020	0.100	68,000
2022-08-04	0.020	0.020	0.020	0.020	0.100	100,000
2022-08-02	0.015	0.020	0.015	0.020	0.100	58,020
2022-08-01	0.020	0.020	0.020	0.020	0.100	66,000
2022-07-29	0.015	0.020	0.015	0.020	0.100	5,040
2022-07-28	0.020	0.020	0.015	0.020	0.100	1,100
2022-07-27	0.020	0.020	0.015	0.020	0.100	109,500
2022-07-26	0.020	0.020	0.015	0.020	0.100	164,620
2022-07-25	0.015	0.020	0.015	0.020	0.100	116,100
2022-07-22	0.020	0.020	0.015	0.020	0.100	78,300
2022-07-21	0.020	0.020	0.015	0.020	0.100	116,880
2022-07-20	0.020	0.025	0.015	0.020	0.100	3,938,060
2022-07-19	0.020	0.020	0.015	0.020	0.100	131,620
2022-07-18	0.025	0.025	0.020	0.020	0.100	402,900
2022-07-15	0.020	0.020	0.020	0.020	0.100	114,000
2022-07-14	0.020	0.020	0.020	0.020	0.100	22,000
2022-07-13	0.020	0.020	0.020	0.020	0.100	28,000
2022-07-12	0.020	0.020	0.020	0.020	0.100	95,840
2022-07-08	0.020	0.020	0.020	0.020	0.100	72,560
2022-07-07	0.020	0.025	0.020	0.025	0.125	516,320
2022-07-06	0.025	0.025	0.020	0.020	0.100	1,788,100
2022-07-05	0.025	0.025	0.025	0.025	0.125	10,000
2022-07-04	0.025	0.025	0.025	0.025	0.125	2,000
2022-07-01	0.025	0.025	0.020	0.020	0.100	41,760
2022-06-30	0.025	0.025	0.020	0.020	0.100	224,580
2022-06-29	0.025	0.025	0.025	0.025	0.125	6,200
2022-06-28	0.020	0.025	0.020	0.020	0.100	132,700
2022-06-27	0.020	0.025	0.020	0.020	0.100	29,000
2022-06-24	0.025	0.025	0.020	0.020	0.100	140,240
2022-06-23	0.025	0.025	0.020	0.025	0.125	11,420
2022-06-22	0.020	0.025	0.020	0.025	0.125	30,520
2022-06-21	0.025	0.025	0.020	0.020	0.100	63,200
2022-06-20	0.025	0.025	0.020	0.025	0.125	74,000
2022-06-17	0.025	0.025	0.025	0.025	0.125	1,000
2022-06-16	0.025	0.030	0.025	0.025	0.125	999,980
2022-06-15	0.025	0.025	0.020	0.020	0.100	283,620
2022-06-14	0.025	0.025	0.020	0.025	0.125	820,220
2022-06-13	0.025	0.025	0.020	0.020	0.100	387,700
2022-06-10	0.025	0.025	0.020	0.025	0.125	835,220
2022-06-09	0.025	0.030	0.020	0.030	0.150	1,449,920

← NewerPage 18 of 21 · 1,238 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.