Innity Corporation Berhad (KLSE:INNITY)
Malaysia · Delayed Price · Currency is MYR 0.1600
-0.0050 (-3.03%)
At close: Jan 28, 2026
Innity Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 15,100 |
| Jan 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 45,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,000 |
| Jan 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 52,500 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 115,100 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 27,700 |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 96,500 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 61,500 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | -7.50% | 1,473,400 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,428,900 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 2,161,600 |
| Jan 13, 2026 | 0.24 | 0.28 | 0.21 | 0.21 | 0.21 | -8.70% | 6,816,300 |
| Jan 12, 2026 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.00% | 3,003,100 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -11.11% | 5,000 |
| Jan 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 400 |
| Jan 6, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 2,000 |
| Jan 5, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 912,800 |
| Dec 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,000 |
| Dec 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -6.25% | 630,000 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 300 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 800 |
| Dec 11, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 40,900 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 316,700 |
| Dec 3, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.92% | 642,600 |
| Dec 2, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 547,700 |
| Dec 1, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 829,900 |
| Nov 28, 2025 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 6.38% | 2,202,500 |
| Nov 27, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 303,000 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 404,000 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 336,400 |
| Nov 24, 2025 | 0.22 | 0.24 | 0.20 | 0.22 | 0.22 | -4.35% | 670,000 |
| Nov 21, 2025 | 0.18 | 0.25 | 0.18 | 0.23 | 0.23 | 31.43% | 61,700 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 11,000 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 67,400 |
| Oct 24, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.71% | 80,100 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 2,100 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -14.29% | 19,600 |
| Oct 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 50,100 |
| Oct 8, 2025 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | 23.53% | 61,600 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -29.17% | 5,000 |
| Sep 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 700 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 50.00% | 100 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 20,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.17 | 0.17 | 0.17 | -31.25% | 20,300 |
| Aug 18, 2025 | 0.16 | 0.24 | 0.16 | 0.24 | 0.24 | 33.33% | 25,100 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 12.50% | 11,200 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 7,900 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.09% | 100 |