MSE:IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.42	0.42	0.41	0.41	0.41	-4.65%	51,079
Mar 20, 2026	0.41	0.43	0.41	0.43	0.43	3.86%	12,200
Mar 18, 2026	0.41	0.41	0.41	0.41	0.41	-3.72%	9,500
Mar 17, 2026	0.43	0.43	0.43	0.43	0.43	4.37%	2,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.41	-4.19%	14,905
Mar 11, 2026	0.43	0.43	0.43	0.43	0.43	-	1,360
Mar 10, 2026	0.42	0.43	0.42	0.43	0.43	-	13,500
Mar 4, 2026	0.41	0.43	0.41	0.43	0.43	-	5,561
Mar 2, 2026	0.43	0.43	0.43	0.43	0.43	-	20,350
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Feb 25, 2026	0.41	0.43	0.41	0.43	0.43	-1.38%	1,689
Feb 18, 2026	0.44	0.44	0.44	0.44	0.44	-0.91%	4,351
Feb 2, 2026	0.42	0.44	0.42	0.44	0.44	-	11,000
Jan 29, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	5,272
Jan 27, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	-	600
Jan 23, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-	1,000
Jan 20, 2026	0.43	0.45	0.43	0.45	0.45	7.14%	88,636
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	-2.33%	64
Jan 7, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Jan 5, 2026	0.43	0.43	0.43	0.43	0.43	-	1,000
Dec 29, 2025	0.42	0.43	0.42	0.43	0.43	-	32,259
Dec 22, 2025	0.43	0.43	0.43	0.43	0.43	-	1,000
Dec 17, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	5,800
Dec 9, 2025	0.44	0.44	0.44	0.44	0.44	-	536
Dec 5, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	1,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.43	-2.27%	200
Nov 24, 2025	0.41	0.44	0.41	0.44	0.44	0.46%	11,589
Nov 20, 2025	0.44	0.44	0.44	0.44	0.44	-	200
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	7.88%	300
Nov 18, 2025	0.42	0.42	0.41	0.41	0.41	-7.31%	7,511
Nov 12, 2025	0.44	0.44	0.44	0.44	0.44	4.29%	1,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.42	0.48%	1,000
Nov 7, 2025	0.40	0.42	0.40	0.42	0.42	-4.57%	12,139
Nov 6, 2025	0.44	0.44	0.44	0.44	0.44	-0.45%	6,470
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	1,000
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	500
Oct 30, 2025	0.43	0.43	0.42	0.42	0.42	-1.87%	24,414
Oct 27, 2025	0.43	0.43	0.43	0.43	0.43	-4.89%	11,809
Oct 24, 2025	0.44	0.45	0.44	0.45	0.45	5.14%	3,500
Oct 20, 2025	0.44	0.44	0.43	0.43	0.43	-4.89%	2,122
Oct 16, 2025	0.45	0.45	0.45	0.45	0.45	-	8,027
Oct 15, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	4,153
Oct 13, 2025	0.46	0.46	0.46	0.46	0.46	6.98%	1,001
Oct 8, 2025	0.43	0.43	0.43	0.43	0.43	-	46,944
Oct 7, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	1,500
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	0.47%	405
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	1.93%	61