Impiana Hotels Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-22	0.370	0.370	0.300	0.310	0.310	42,055,800
2025-08-21	0.380	0.385	0.365	0.370	0.370	8,371,200
2025-08-20	0.375	0.385	0.360	0.380	0.380	12,512,500
2025-08-19	0.395	0.405	0.380	0.380	0.380	11,003,800
2025-08-18	0.400	0.405	0.390	0.400	0.400	8,726,600
2025-08-15	0.395	0.400	0.380	0.400	0.400	9,979,900
2025-08-14	0.395	0.395	0.370	0.395	0.395	15,663,300
2025-08-13	0.400	0.400	0.385	0.390	0.390	8,765,800
2025-08-12	0.395	0.405	0.385	0.400	0.400	11,259,800
2025-08-11	0.400	0.410	0.395	0.395	0.395	6,888,200
2025-08-08	0.390	0.415	0.385	0.395	0.395	10,183,800
2025-08-07	0.390	0.395	0.385	0.390	0.390	1,936,200
2025-08-06	0.405	0.410	0.385	0.390	0.390	4,149,000
2025-08-05	0.385	0.425	0.385	0.405	0.405	26,187,800
2025-08-04	0.405	0.405	0.355	0.385	0.385	58,238,200
2025-08-01	0.470	0.470	0.415	0.415	0.415	24,323,000
2025-07-31	0.485	0.490	0.465	0.470	0.470	17,435,100
2025-07-30	0.490	0.490	0.485	0.485	0.485	4,530,600
2025-07-29	0.490	0.495	0.485	0.490	0.490	6,593,900
2025-07-28	0.485	0.510	0.485	0.485	0.485	11,451,100
2025-07-25	0.495	0.500	0.490	0.490	0.490	1,406,300
2025-07-24	0.500	0.505	0.495	0.495	0.495	2,611,400
2025-07-23	0.495	0.500	0.490	0.495	0.495	2,908,100
2025-07-22	0.500	0.510	0.495	0.495	0.495	2,795,600
2025-07-21	0.500	0.510	0.490	0.510	0.510	4,319,500
2025-07-18	0.510	0.520	0.495	0.500	0.500	9,944,500
2025-07-17	0.510	0.515	0.500	0.510	0.510	3,974,400
2025-07-16	0.500	0.520	0.490	0.505	0.505	14,482,300
2025-07-15	0.500	0.500	0.495	0.500	0.500	3,625,700
2025-07-14	0.510	0.510	0.495	0.500	0.500	7,419,100
2025-07-11	0.505	0.510	0.500	0.510	0.510	9,029,300
2025-07-10	0.480	0.525	0.480	0.505	0.505	43,134,700
2025-07-09	0.480	0.480	0.470	0.480	0.480	3,774,700
2025-07-08	0.475	0.480	0.475	0.480	0.480	2,015,100
2025-07-07	0.480	0.485	0.475	0.480	0.480	4,969,600
2025-07-04	0.480	0.490	0.465	0.480	0.480	25,046,800
2025-07-03	0.485	0.485	0.480	0.480	0.480	2,619,300
2025-07-02	0.485	0.485	0.480	0.485	0.485	5,803,500
2025-07-01	0.490	0.495	0.480	0.485	0.485	11,153,400
2025-06-30	0.480	0.500	0.480	0.490	0.490	23,158,300
2025-06-26	0.485	0.485	0.470	0.475	0.475	11,853,100
2025-06-25	0.475	0.485	0.475	0.480	0.480	12,450,900
2025-06-24	0.485	0.490	0.470	0.475	0.475	12,338,300
2025-06-23	0.470	0.485	0.465	0.485	0.485	20,163,700
2025-06-20	0.465	0.480	0.460	0.470	0.470	12,740,700
2025-06-19	0.460	0.480	0.455	0.465	0.465	13,466,100
2025-06-18	0.430	0.485	0.430	0.460	0.460	32,278,300
2025-06-17	0.425	0.435	0.425	0.430	0.430	1,383,400
2025-06-16	0.430	0.430	0.420	0.430	0.430	2,793,900
2025-06-13	0.425	0.440	0.420	0.430	0.430	9,428,400
2025-06-12	0.430	0.435	0.425	0.425	0.425	1,902,400
2025-06-11	0.435	0.460	0.425	0.430	0.430	17,745,500
2025-06-10	0.420	0.435	0.415	0.430	0.430	7,028,000
2025-06-09	0.430	0.430	0.415	0.425	0.425	12,683,800
2025-06-06	0.425	0.430	0.420	0.425	0.425	4,459,600
2025-06-05	0.425	0.445	0.420	0.425	0.425	5,994,600
2025-06-04	0.435	0.435	0.420	0.425	0.425	5,231,300
2025-06-03	0.425	0.450	0.420	0.430	0.430	10,235,500
2025-05-30	0.425	0.435	0.415	0.425	0.425	2,952,800
2025-05-29	0.425	0.440	0.420	0.425	0.425	7,411,700

← NewerPage 6 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.