Industronics Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	403,800
Mar 30, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	1,745,600
Mar 27, 2026	0.03	0.04	0.03	0.03	0.03	-14.29%	38,300
Mar 26, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	520,500
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	16,900
Mar 24, 2026	0.03	0.04	0.03	0.04	0.04	-	397,100
Mar 19, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	257,600
Mar 18, 2026	0.04	0.04	0.03	0.03	0.03	-	824,900
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	-14.29%	1,938,000
Mar 16, 2026	0.04	0.04	0.03	0.04	0.04	-	15,900
Mar 13, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	161,000
Mar 12, 2026	0.03	0.04	0.03	0.03	0.03	-	531,300
Mar 11, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	736,700
Mar 10, 2026	0.04	0.04	0.03	0.04	0.04	-	137,200
Mar 9, 2026	0.03	0.04	0.03	0.04	0.04	-	7,541,400
Mar 6, 2026	0.04	0.04	0.04	0.04	0.04	-	10,000
Mar 5, 2026	0.04	0.04	0.03	0.04	0.04	-	369,600
Mar 4, 2026	0.04	0.04	0.03	0.04	0.04	-	1,233,300
Mar 3, 2026	0.04	0.04	0.03	0.04	0.04	16.67%	1,717,200
Mar 2, 2026	0.04	0.04	0.03	0.03	0.03	-25.00%	819,300
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