Industronics Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	0.03	0.03	0.03	0.03	0.03	-	828,600
Dec 5, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	815,100
Dec 4, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	41,500
Dec 3, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	10,600
Dec 2, 2025	0.03	0.03	0.03	0.03	0.03	-	177,000
Dec 1, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	91,700
Nov 28, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	1,345,200
Nov 27, 2025	0.03	0.03	0.03	0.03	0.03	-16.67%	820,100
Nov 26, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	1,111,400
Nov 25, 2025	0.03	0.03	0.03	0.03	0.03	25.00%	3,590,500
Nov 24, 2025	0.02	0.03	0.02	0.02	0.02	-	362,600
Nov 21, 2025	0.03	0.03	0.02	0.02	0.02	-33.33%	13,940,200
Nov 20, 2025	0.03	0.03	0.03	0.03	0.03	20.00%	100
Nov 19, 2025	0.03	0.03	0.03	0.03	0.03	-	199,400