MSE:IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.58	0.58	0.58	0.58	0.58	4.55%	1,000
Oct 14, 2026	0.55	0.55	0.55	0.55	0.55	-4.35%	19,000
Oct 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	4,900
Oct 12, 2026	0.58	0.58	0.58	0.58	0.58	-	1,200
Oct 9, 2026	0.56	0.58	0.56	0.58	0.58	-	100,500
Oct 8, 2026	0.58	0.58	0.56	0.58	0.58	-1.69%	1,325
Oct 5, 2026	0.59	0.59	0.59	0.59	0.59	-4.07%	2,940
Oct 2, 2026	0.62	0.62	0.62	0.62	0.62	-0.81%	100
Oct 1, 2026	0.60	0.62	0.60	0.62	0.62	-	1,801
Sep 30, 2026	0.60	0.62	0.60	0.62	0.62	-	1,709
Sep 29, 2026	0.60	0.62	0.60	0.62	0.62	-	16,001
Sep 28, 2026	0.62	0.62	0.62	0.62	0.62	-	5,731
Sep 23, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	3,000
Sep 18, 2026	0.60	0.60	0.60	0.60	0.60	-	97
Sep 17, 2026	0.60	0.60	0.60	0.60	0.60	-	2,650
Sep 16, 2026	0.60	0.60	0.60	0.60	0.60	-	1,209
Sep 15, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	1,109
Sep 11, 2026	0.62	0.62	0.62	0.62	0.62	-0.80%	100
Sep 9, 2026	0.63	0.63	0.63	0.63	0.63	-0.79%	150
Sep 3, 2026	0.63	0.63	0.63	0.63	0.63	-	1,500
Sep 2, 2026	0.63	0.63	0.63	0.63	0.63	7.69%	2,500
Sep 1, 2026	0.64	0.64	0.57	0.59	0.59	-8.59%	8,776
Aug 31, 2026	0.64	0.64	0.64	0.64	0.64	-	100
Aug 28, 2026	0.61	0.64	0.61	0.64	0.64	4.92%	18,000
Aug 27, 2026	0.58	0.61	0.58	0.61	0.61	6.09%	16,442
Aug 26, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	1,373
Aug 19, 2026	0.58	0.58	0.58	0.58	0.58	-	200
Aug 17, 2026	0.54	0.58	0.54	0.58	0.58	-	3,750
Aug 14, 2026	0.54	0.58	0.54	0.58	0.58	-	400
Aug 13, 2026	0.55	0.58	0.55	0.58	0.58	-1.69%	1,844
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Aug 7, 2026	0.59	0.59	0.55	0.59	0.59	-	2,061
Aug 3, 2026	0.55	0.59	0.55	0.59	0.59	0.85%	3,036
Jul 29, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	4,800
Jul 27, 2026	0.59	0.59	0.59	0.59	0.59	-	1,000
Jul 23, 2026	0.55	0.59	0.55	0.59	0.59	-2.48%	1,000
Jul 21, 2026	0.55	0.61	0.55	0.61	0.61	-3.20%	37,584
Jul 17, 2026	0.55	0.63	0.55	0.63	0.63	13.64%	2,350
Jul 16, 2026	0.55	0.55	0.55	0.55	0.55	0.92%	2,750
Jul 15, 2026	0.55	0.55	0.55	0.55	0.55	-14.84%	23,300
Jul 14, 2026	0.56	0.64	0.55	0.64	0.64	4.92%	138,500
Jul 10, 2026	0.56	0.61	0.56	0.61	0.61	-	3,000
Jul 9, 2026	0.61	0.61	0.61	0.61	0.61	-	1,000
Jul 8, 2026	0.56	0.61	0.56	0.61	0.61	-	7,000
Jul 6, 2026	0.61	0.61	0.61	0.61	0.61	-4.69%	9,750
Jul 1, 2026	0.59	0.64	0.59	0.64	0.64	17.43%	6,200
Jun 30, 2026	0.55	0.55	0.55	0.55	0.55	-6.03%	14,558
Jun 26, 2026	0.56	0.58	0.56	0.58	0.58	-1.69%	500
Jun 23, 2026	0.59	0.59	0.53	0.59	0.59	-	52,000
Jun 22, 2026	0.56	0.59	0.56	0.59	0.59	-4.07%	12,250