Impiana Hotels Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.320	0.325	0.315	0.320	0.320	4,746,100
2026-02-09	0.310	0.330	0.310	0.320	0.320	5,106,800
2026-02-06	0.310	0.315	0.310	0.310	0.310	713,400
2026-02-05	0.315	0.315	0.310	0.310	0.310	1,052,200
2026-02-04	0.315	0.325	0.305	0.315	0.315	3,750,500
2026-02-03	0.315	0.315	0.310	0.315	0.315	539,100
2026-01-30	0.315	0.320	0.315	0.320	0.320	67,800
2026-01-29	0.310	0.340	0.310	0.320	0.320	4,108,600
2026-01-28	0.320	0.320	0.310	0.315	0.315	292,000
2026-01-27	0.315	0.320	0.315	0.320	0.320	135,500
2026-01-26	0.315	0.335	0.315	0.315	0.315	2,694,900
2026-01-23	0.315	0.315	0.310	0.315	0.315	398,500
2026-01-22	0.310	0.320	0.310	0.315	0.315	325,600
2026-01-21	0.315	0.320	0.310	0.310	0.310	2,593,100
2026-01-20	0.315	0.325	0.315	0.315	0.315	609,700
2026-01-19	0.320	0.320	0.320	0.320	0.320	589,100
2026-01-16	0.320	0.325	0.315	0.320	0.320	457,100
2026-01-15	0.320	0.320	0.320	0.320	0.320	379,300
2026-01-14	0.320	0.325	0.320	0.320	0.320	508,900
2026-01-13	0.320	0.325	0.315	0.325	0.325	604,500
2026-01-12	0.320	0.325	0.310	0.320	0.320	2,035,900
2026-01-09	0.325	0.330	0.320	0.320	0.320	2,264,000
2026-01-08	0.335	0.335	0.325	0.325	0.325	2,549,800
2026-01-07	0.330	0.335	0.325	0.335	0.335	2,113,300
2026-01-06	0.340	0.340	0.330	0.335	0.335	1,353,800
2026-01-05	0.350	0.350	0.330	0.340	0.340	8,197,900
2026-01-02	0.345	0.355	0.345	0.350	0.350	2,516,400
2026-01-01	0.345	0.345	0.345	0.345	0.345	0
2025-12-31	0.335	0.355	0.335	0.345	0.345	3,871,600
2025-12-30	0.340	0.355	0.335	0.335	0.335	4,496,600
2025-12-29	0.330	0.365	0.330	0.340	0.340	6,045,500
2025-12-26	0.335	0.340	0.330	0.330	0.330	959,700
2025-12-25	0.335	0.335	0.335	0.335	0.335	0
2025-12-24	0.345	0.350	0.335	0.335	0.335	2,084,300
2025-12-23	0.355	0.355	0.345	0.345	0.345	1,472,100
2025-12-22	0.360	0.370	0.350	0.355	0.355	10,747,800
2025-12-19	0.360	0.380	0.355	0.360	0.360	29,214,700
2025-12-18	0.350	0.370	0.345	0.360	0.360	16,735,900
2025-12-17	0.345	0.350	0.345	0.350	0.350	647,200
2025-12-16	0.345	0.345	0.340	0.345	0.345	680,300
2025-12-15	0.345	0.350	0.345	0.345	0.345	350,500
2025-12-12	0.350	0.355	0.345	0.350	0.350	1,054,500
2025-12-11	0.355	0.355	0.345	0.350	0.350	1,567,600
2025-12-10	0.350	0.360	0.345	0.360	0.360	9,162,200
2025-12-09	0.345	0.350	0.340	0.350	0.350	5,928,900
2025-12-08	0.340	0.370	0.340	0.350	0.350	18,438,800
2025-12-05	0.335	0.340	0.335	0.340	0.340	1,084,400
2025-12-04	0.345	0.350	0.330	0.335	0.335	8,956,300
2025-12-03	0.350	0.355	0.335	0.350	0.350	4,821,700
2025-12-02	0.350	0.355	0.320	0.355	0.355	8,303,800
2025-12-01	0.345	0.360	0.335	0.350	0.350	20,026,900
2025-11-28	0.335	0.345	0.305	0.345	0.345	7,391,400
2025-11-27	0.325	0.340	0.320	0.340	0.340	3,590,900
2025-11-26	0.305	0.325	0.305	0.320	0.320	4,060,300
2025-11-25	0.310	0.310	0.305	0.310	0.310	998,300
2025-11-24	0.310	0.310	0.305	0.310	0.310	1,719,400
2025-11-21	0.310	0.315	0.305	0.310	0.310	985,900
2025-11-20	0.320	0.330	0.305	0.310	0.310	7,157,400
2025-11-19	0.320	0.325	0.310	0.320	0.320	2,163,800
2025-11-18	0.330	0.330	0.320	0.325	0.325	1,651,600

← NewerPage 4 of 5 · 257 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.