Industronics Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	6,259,600
Feb 26, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	60,600
Feb 25, 2026	0.04	0.04	0.04	0.04	0.04	-	165,200
Feb 23, 2026	0.04	0.04	0.04	0.04	0.04	-	257,100
Feb 19, 2026	0.04	0.04	0.04	0.04	0.04	-	115,400
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-	190,100
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-	32,500
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	70,400
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	55,100
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	373,100
Feb 5, 2026	0.04	0.04	0.04	0.04	0.04	-	119,100
Feb 4, 2026	0.04	0.04	0.04	0.04	0.04	-	1,220,500
Feb 3, 2026	0.04	0.05	0.04	0.04	0.04	-	730,500
Jan 30, 2026	0.04	0.05	0.04	0.04	0.04	-	1,433,000
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	-	90,900
Jan 28, 2026	0.04	0.05	0.04	0.04	0.04	-	13,574,700
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	-	2,645,200
Jan 26, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	121,300
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	600,100
Jan 22, 2026	0.04	0.04	0.04	0.04	0.04	-	196,500
Jan 21, 2026	0.04	0.04	0.04	0.04	0.04	-	30,600
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-	3,318,900
Jan 19, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	3,903,100
Jan 16, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	354,700
Jan 15, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	655,700
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	-	288,100
Jan 13, 2026	0.05	0.05	0.04	0.05	0.05	-	350,600
Jan 12, 2026	0.04	0.05	0.04	0.05	0.05	-	405,300
Jan 9, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	2,257,600
Jan 8, 2026	0.04	0.05	0.04	0.04	0.04	-	1,138,000
Jan 7, 2026	0.05	0.05	0.04	0.04	0.04	-11.11%	643,500
Jan 6, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	880,700
Jan 5, 2026	0.04	0.05	0.04	0.04	0.04	-	6,773,500
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	567,800
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	-12.50%	1,303,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-	483,900
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-	59,200
Dec 26, 2025	0.04	0.04	0.04	0.04	0.04	-	55,200
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	661,400
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-	3,492,900
Dec 22, 2025	0.05	0.05	0.04	0.04	0.04	-11.11%	4,466,100
Dec 19, 2025	0.05	0.05	0.04	0.05	0.05	12.50%	10,375,400
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-	1,380,300
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-	1,458,100
Dec 16, 2025	0.04	0.05	0.04	0.04	0.04	14.29%	19,205,300
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	16.67%	832,800
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	-	6,214,000
Dec 11, 2025	0.03	0.03	0.03	0.03	0.03	-	3,080,000
Dec 10, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	490,000
Dec 9, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	301,000