Innity Corporation Berhad (KLSE:INNITY)
Malaysia · Delayed Price · Currency is MYR 0.2400
+0.0800 (50.00%)
At close: Aug 21, 2025
Innity Corporation Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,900 |
| Aug 6, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 6,400 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 10,500 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 900 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 11,000 |
| Jul 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Jul 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 100 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -16.67% | 7,900 |
| Jul 16, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 73,000 |
| Jul 15, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 56,000 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.22% | 100,100 |
| Jul 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.55% | 29,000 |
| Jul 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.32% | 225,100 |
| Jul 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -21.15% | 220,000 |
| Jul 4, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 26.83% | 12,500 |
| Jul 3, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -2.38% | 125,200 |
| Jul 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 9,000 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 2.44% | 36,800 |
| Jun 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.89% | 190,000 |
| Jun 24, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.27% | 2,300 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.20 | 0.22 | 0.22 | -25.42% | 344,100 |
| Jun 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,000 |
| Jun 12, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | -11.94% | 15,100 |
| May 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.47% | 100 |
| May 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 15.25% | 100 |
| May 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.24% | 26,000 |
| May 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 200 |
| May 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 100 |
| May 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 21.43% | 200 |
| May 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -18.84% | 2,000 |
| Apr 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 23.21% | 100 |
| Apr 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -16.42% | 5,000 |
| Apr 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 11.67% | 100 |
| Apr 17, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -13.04% | 30,000 |
| Apr 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.00% | 100 |
| Apr 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Apr 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.04% | 100 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.00% | 100 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.30 | 0.30 | 0.30 | -13.04% | 2,100 |
| Mar 24, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 15.00% | 1,100 |
| Mar 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 2,900 |
| Mar 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 16.67% | 3,000 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -18.92% | 5,000 |