Impiana Hotels Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.335	0.365	0.325	0.335	0.335	18,187,100
2025-11-14	0.335	0.340	0.330	0.335	0.335	911,500
2025-11-13	0.345	0.350	0.335	0.340	0.340	2,652,200
2025-11-12	0.325	0.350	0.325	0.340	0.340	15,950,300
2025-11-11	0.310	0.330	0.305	0.330	0.330	12,289,700
2025-11-10	0.300	0.310	0.300	0.305	0.305	743,500
2025-11-07	0.305	0.310	0.305	0.305	0.305	150,800
2025-11-06	0.310	0.310	0.300	0.305	0.305	879,100
2025-11-05	0.305	0.330	0.295	0.310	0.310	9,433,800
2025-11-04	0.300	0.305	0.300	0.305	0.305	1,579,800
2025-11-03	0.305	0.305	0.300	0.300	0.300	2,381,400
2025-10-31	0.300	0.300	0.300	0.300	0.300	1,391,800
2025-10-30	0.305	0.305	0.300	0.305	0.305	1,223,500
2025-10-29	0.305	0.310	0.300	0.305	0.305	1,609,300
2025-10-28	0.310	0.310	0.300	0.300	0.300	2,225,400
2025-10-27	0.310	0.315	0.310	0.310	0.310	1,061,900
2025-10-24	0.315	0.315	0.305	0.315	0.315	4,416,000
2025-10-23	0.310	0.320	0.305	0.315	0.315	2,430,600
2025-10-22	0.310	0.320	0.300	0.320	0.320	6,406,500
2025-10-21	0.315	0.315	0.310	0.310	0.310	1,788,600
2025-10-17	0.315	0.325	0.310	0.315	0.315	2,978,200
2025-10-16	0.315	0.315	0.310	0.315	0.315	947,200
2025-10-15	0.305	0.325	0.305	0.315	0.315	5,077,800
2025-10-14	0.305	0.315	0.300	0.305	0.305	2,478,700
2025-10-13	0.310	0.315	0.305	0.310	0.310	1,590,700
2025-10-10	0.315	0.320	0.310	0.310	0.310	944,200
2025-10-09	0.305	0.335	0.305	0.310	0.310	5,444,100
2025-10-08	0.315	0.315	0.300	0.300	0.300	3,940,300
2025-10-07	0.310	0.315	0.305	0.315	0.315	1,036,700
2025-10-06	0.325	0.325	0.310	0.315	0.315	3,362,100
2025-10-03	0.320	0.325	0.315	0.325	0.325	6,112,700
2025-10-02	0.315	0.325	0.310	0.320	0.320	3,605,100
2025-10-01	0.310	0.320	0.310	0.315	0.315	2,559,000
2025-09-30	0.310	0.320	0.310	0.315	0.315	1,829,700
2025-09-29	0.315	0.320	0.305	0.310	0.310	6,858,800
2025-09-26	0.315	0.325	0.310	0.320	0.320	7,377,200
2025-09-25	0.320	0.330	0.315	0.320	0.320	11,079,300
2025-09-24	0.360	0.390	0.315	0.315	0.315	64,191,500
2025-09-23	0.325	0.365	0.315	0.360	0.360	30,535,300
2025-09-22	0.295	0.335	0.290	0.325	0.325	18,576,200
2025-09-19	0.300	0.300	0.290	0.295	0.295	3,355,700
2025-09-18	0.290	0.315	0.285	0.300	0.300	11,264,800
2025-09-17	0.290	0.295	0.285	0.290	0.290	1,786,500
2025-09-16	0.290	0.290	0.290	0.290	0.290	0
2025-09-15	0.290	0.290	0.290	0.290	0.290	0
2025-09-12	0.290	0.295	0.285	0.290	0.290	3,073,800
2025-09-11	0.290	0.305	0.290	0.290	0.290	4,850,000
2025-09-10	0.290	0.300	0.290	0.290	0.290	2,236,200
2025-09-09	0.295	0.295	0.290	0.290	0.290	3,252,900
2025-09-08	0.300	0.300	0.290	0.300	0.300	4,634,100
2025-09-05	0.300	0.300	0.300	0.300	0.300	0
2025-09-04	0.310	0.310	0.295	0.300	0.300	4,342,000
2025-09-03	0.310	0.325	0.305	0.310	0.310	11,035,700
2025-09-02	0.305	0.310	0.285	0.310	0.310	9,173,800
2025-09-01	0.305	0.305	0.305	0.305	0.305	0
2025-08-29	0.300	0.305	0.275	0.305	0.305	18,106,800
2025-08-28	0.320	0.325	0.305	0.305	0.305	6,153,200
2025-08-27	0.325	0.350	0.315	0.315	0.315	45,773,400
2025-08-26	0.225	0.325	0.225	0.305	0.305	106,060,900
2025-08-25	0.285	0.290	0.200	0.215	0.215	124,180,100

← NewerPage 5 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.