Kuala Lumpur - Delayed Quote MYR

InNature Berhad (5295.KL)

0.3100 -0.0050 (-1.59%)
As of 11:21 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3100 0.3150 0.3100 0.3100 0.3100 671,200
Apr 25, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 1,394,600
Apr 24, 2024 0.3100 0.3200 0.3050 0.3100 0.3100 2,122,500
Apr 23, 2024 0.3100 0.3100 0.3050 0.3050 0.3050 833,600
Apr 22, 2024 0.3000 0.3100 0.3000 0.3100 0.3100 488,200
Apr 19, 2024 0.3150 0.3150 0.2950 0.3050 0.3050 1,685,500
Apr 18, 2024 0.3150 0.3200 0.3100 0.3150 0.3150 907,300
Apr 17, 2024 0.3050 0.3200 0.3050 0.3150 0.3150 1,600,000
Apr 16, 2024 0.3200 0.3200 0.2950 0.3050 0.3050 2,015,000
Apr 15, 2024 0.3200 0.3250 0.3100 0.3200 0.3200 2,135,700
Apr 12, 2024 0.3050 0.3400 0.3050 0.3200 0.3200 11,310,200
Apr 9, 2024 0.2850 0.2950 0.2850 0.2950 0.2950 1,650,500
Apr 8, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 391,600
Apr 5, 2024 0.2850 0.2900 0.2800 0.2850 0.2850 1,461,700
Apr 4, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 723,200
Apr 3, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 1,522,500
Apr 2, 2024 0.2850 0.2900 0.2850 0.2850 0.2850 644,200
Apr 1, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 369,000
Mar 29, 2024 0.2850 0.2900 0.2800 0.2850 0.2850 818,900
Mar 27, 2024 0.2800 0.2900 0.2800 0.2850 0.2850 801,600
Mar 26, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 285,800
Mar 25, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 2,025,400
Mar 22, 2024 0.2850 0.2900 0.2850 0.2900 0.2900 492,900
Mar 21, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 302,700
Mar 20, 2024 0.2850 0.2850 0.2800 0.2850 0.2850 381,200
Mar 19, 2024 0.0100 Dividend
Mar 19, 2024 0.2850 0.2900 0.2800 0.2850 0.2850 366,700
Mar 18, 2024 0.2900 0.2950 0.2850 0.2950 0.2850 1,107,800
Mar 15, 2024 0.2900 0.2950 0.2850 0.2900 0.2802 711,800
Mar 14, 2024 0.2850 0.2950 0.2850 0.2950 0.2850 404,500
Mar 13, 2024 0.2850 0.2850 0.2850 0.2850 0.2753 114,000
Mar 12, 2024 0.2850 0.2900 0.2850 0.2850 0.2753 672,000
Mar 11, 2024 0.2850 0.2850 0.2850 0.2850 0.2753 725,500
Mar 8, 2024 0.2900 0.2900 0.2850 0.2850 0.2753 308,300
Mar 7, 2024 0.2800 0.2900 0.2800 0.2900 0.2802 1,187,300
Mar 6, 2024 0.2850 0.2850 0.2800 0.2800 0.2705 647,200
Mar 5, 2024 0.2800 0.2850 0.2800 0.2850 0.2753 857,200
Mar 4, 2024 0.2950 0.2950 0.2800 0.2800 0.2705 1,837,000
Mar 1, 2024 0.2950 0.3000 0.2950 0.2950 0.2850 790,900
Feb 29, 2024 0.2900 0.3000 0.2900 0.2950 0.2850 1,626,100
Feb 28, 2024 0.2900 0.2900 0.2850 0.2850 0.2753 873,300
Feb 27, 2024 0.2850 0.2900 0.2850 0.2850 0.2753 2,140,800
Feb 26, 2024 0.2950 0.2950 0.2800 0.2950 0.2850 5,130,600
Feb 23, 2024 0.3000 0.3000 0.2900 0.2950 0.2850 1,961,300
Feb 22, 2024 0.3100 0.3100 0.2950 0.3000 0.2898 1,471,800
Feb 21, 2024 0.3050 0.3200 0.3000 0.3050 0.2947 7,834,100
Feb 20, 2024 0.2900 0.3050 0.2900 0.3050 0.2947 6,306,100
Feb 19, 2024 0.2950 0.2950 0.2850 0.2850 0.2753 1,380,200
Feb 16, 2024 0.2950 0.3000 0.2900 0.2950 0.2850 8,587,200
Feb 15, 2024 0.2850 0.3150 0.2850 0.2950 0.2850 20,753,400
Feb 14, 2024 0.3250 0.3300 0.2850 0.2850 0.2753 6,543,300
Feb 13, 2024 0.3350 0.3350 0.3300 0.3300 0.3188 241,600
Feb 9, 2024 0.3250 0.3350 0.3250 0.3350 0.3236 84,300
Feb 8, 2024 0.3250 0.3250 0.3250 0.3250 0.3140 26,800
Feb 7, 2024 0.3200 0.3300 0.3200 0.3300 0.3188 229,600
Feb 6, 2024 0.3200 0.3200 0.3200 0.3200 0.3092 233,000
Feb 5, 2024 0.3300 0.3300 0.3200 0.3200 0.3092 375,900
Feb 2, 2024 0.3250 0.3300 0.3250 0.3300 0.3188 173,900
Jan 31, 2024 0.3250 0.3250 0.3250 0.3250 0.3140 292,100
Jan 30, 2024 0.3200 0.3250 0.3200 0.3200 0.3092 845,700
Jan 29, 2024 0.3200 0.3250 0.3200 0.3250 0.3140 498,800
Jan 26, 2024 0.3300 0.3400 0.3200 0.3200 0.3092 1,251,500
Jan 24, 2024 0.3300 0.3350 0.3300 0.3300 0.3188 209,000
Jan 23, 2024 0.3350 0.3450 0.3300 0.3300 0.3188 751,300
Jan 22, 2024 0.3300 0.3350 0.3250 0.3350 0.3236 1,113,200
Jan 19, 2024 0.3200 0.3300 0.3150 0.3300 0.3188 690,900
Jan 18, 2024 0.3250 0.3250 0.3100 0.3250 0.3140 2,164,900
Jan 17, 2024 0.3250 0.3350 0.3250 0.3300 0.3188 1,300,200
Jan 16, 2024 0.3300 0.3300 0.3250 0.3300 0.3188 633,100
Jan 15, 2024 0.3300 0.3350 0.3250 0.3250 0.3140 651,600
Jan 12, 2024 0.3350 0.3400 0.3300 0.3300 0.3188 847,500
Jan 11, 2024 0.3300 0.3400 0.3300 0.3350 0.3236 1,061,500
Jan 10, 2024 0.3400 0.3400 0.3300 0.3350 0.3236 1,452,500
Jan 9, 2024 0.3350 0.3350 0.3300 0.3350 0.3236 908,600
Jan 8, 2024 0.3400 0.3500 0.3250 0.3350 0.3236 2,414,900
Jan 5, 2024 0.3500 0.3550 0.3400 0.3450 0.3333 496,900
Jan 4, 2024 0.3450 0.3500 0.3450 0.3500 0.3381 2,036,300
Jan 3, 2024 0.3550 0.3650 0.3400 0.3500 0.3381 1,998,600
Jan 2, 2024 0.3650 0.3650 0.3500 0.3600 0.3478 530,500
Dec 29, 2023 0.3750 0.3750 0.3600 0.3650 0.3526 848,900
Dec 28, 2023 0.3600 0.3750 0.3600 0.3750 0.3623 1,563,800
Dec 27, 2023 0.3600 0.3600 0.3500 0.3600 0.3478 287,000
Dec 26, 2023 0.3550 0.3650 0.3500 0.3550 0.3430 230,000
Dec 22, 2023 0.3500 0.3600 0.3500 0.3600 0.3478 361,500
Dec 21, 2023 0.3550 0.3600 0.3450 0.3500 0.3381 1,001,100
Dec 20, 2023 0.3550 0.3650 0.3550 0.3550 0.3430 1,066,600
Dec 19, 2023 0.3400 0.3600 0.3400 0.3600 0.3478 1,022,300
Dec 18, 2023 0.3300 0.3450 0.3250 0.3400 0.3285 623,200
Dec 15, 2023 0.3300 0.3350 0.3200 0.3300 0.3188 3,600,900
Dec 14, 2023 0.3300 0.3350 0.3250 0.3300 0.3188 3,375,900
Dec 13, 2023 0.3500 0.3500 0.3250 0.3250 0.3140 2,348,900
Dec 12, 2023 0.3500 0.3500 0.3400 0.3500 0.3381 1,595,300
Dec 11, 2023 0.3300 0.3750 0.3300 0.3500 0.3381 1,664,900
Dec 8, 2023 0.3300 0.3300 0.3200 0.3300 0.3188 625,000
Dec 7, 2023 0.3300 0.3300 0.3200 0.3200 0.3092 803,800
Dec 6, 2023 0.3350 0.3450 0.3250 0.3250 0.3140 1,159,700
Dec 5, 2023 0.3450 0.3450 0.3350 0.3400 0.3285 702,100
Dec 4, 2023 0.3500 0.3500 0.3400 0.3400 0.3285 1,073,000
Dec 1, 2023 0.3550 0.3550 0.3450 0.3450 0.3333 1,065,700
Nov 30, 2023 0.3700 0.3700 0.3500 0.3550 0.3430 1,271,900
Nov 29, 2023 0.3700 0.3750 0.3700 0.3700 0.3575 166,500
Nov 28, 2023 0.3650 0.3800 0.3650 0.3750 0.3623 1,476,100
Nov 27, 2023 0.3600 0.3650 0.3550 0.3600 0.3478 1,730,700
Nov 24, 2023 0.3550 0.3700 0.3550 0.3550 0.3430 1,181,200
Nov 23, 2023 0.3750 0.3750 0.3550 0.3550 0.3430 1,659,900
Nov 22, 2023 0.3800 0.3800 0.3700 0.3750 0.3623 649,000
Nov 21, 2023 0.3850 0.3900 0.3700 0.3800 0.3671 1,811,500
Nov 20, 2023 0.3950 0.3950 0.3850 0.3900 0.3768 578,800
Nov 17, 2023 0.4000 0.4050 0.3900 0.3950 0.3816 1,581,800
Nov 16, 2023 0.4050 0.4050 0.4000 0.4050 0.3913 129,600
Nov 15, 2023 0.4000 0.4100 0.4000 0.4050 0.3913 705,900
Nov 14, 2023 0.4150 0.4250 0.4000 0.4000 0.3864 1,091,700
Nov 10, 2023 0.4150 0.4150 0.4150 0.4150 0.4009 69,000
Nov 9, 2023 0.4100 0.4300 0.4100 0.4200 0.4058 595,100
Nov 8, 2023 0.4050 0.4100 0.4050 0.4050 0.3913 82,900
Nov 7, 2023 0.4150 0.4150 0.4050 0.4050 0.3913 195,700
Nov 6, 2023 0.4050 0.4100 0.4050 0.4050 0.3913 143,900
Nov 3, 2023 0.4050 0.4050 0.4000 0.4050 0.3913 469,900
Nov 2, 2023 0.4050 0.4050 0.4000 0.4000 0.3864 105,200
Nov 1, 2023 0.4000 0.4050 0.4000 0.4000 0.3864 54,700
Oct 31, 2023 0.4100 0.4100 0.4000 0.4000 0.3864 297,500
Oct 30, 2023 0.4050 0.4100 0.4050 0.4050 0.3913 108,000
Oct 27, 2023 0.4100 0.4100 0.4050 0.4100 0.3961 115,500
Oct 26, 2023 0.4050 0.4100 0.4050 0.4100 0.3961 19,000
Oct 25, 2023 0.4050 0.4050 0.4000 0.4050 0.3913 153,300
Oct 24, 2023 0.4050 0.4050 0.4000 0.4000 0.3864 59,000
Oct 23, 2023 0.4050 0.4050 0.4000 0.4000 0.3864 279,900
Oct 20, 2023 0.4050 0.4050 0.4050 0.4050 0.3913 109,000
Oct 19, 2023 0.4050 0.4050 0.4000 0.4050 0.3913 363,300
Oct 18, 2023 0.4050 0.4050 0.4000 0.4050 0.3913 460,400
Oct 17, 2023 0.4050 0.4100 0.4050 0.4100 0.3961 642,900
Oct 16, 2023 0.4200 0.4200 0.4050 0.4050 0.3913 724,500
Oct 13, 2023 0.4150 0.4200 0.4150 0.4150 0.4009 261,600
Oct 12, 2023 0.4150 0.4200 0.4150 0.4150 0.4009 414,900
Oct 11, 2023 0.4150 0.4300 0.4150 0.4200 0.4058 906,600
Oct 10, 2023 0.4150 0.4200 0.4100 0.4150 0.4009 396,800
Oct 9, 2023 0.4100 0.4150 0.4100 0.4100 0.3961 687,700
Oct 6, 2023 0.4100 0.4150 0.4050 0.4100 0.3961 519,400
Oct 5, 2023 0.4100 0.4150 0.4050 0.4100 0.3961 819,600
Oct 4, 2023 0.4250 0.4250 0.4050 0.4150 0.4009 1,241,100
Oct 3, 2023 0.4400 0.4400 0.4200 0.4250 0.4106 1,880,000
Oct 2, 2023 0.4400 0.4450 0.4350 0.4400 0.4251 390,900
Sep 29, 2023 0.4400 0.4450 0.4400 0.4450 0.4299 569,000
Sep 27, 2023 0.4450 0.4450 0.4400 0.4400 0.4251 462,700
Sep 26, 2023 0.4450 0.4500 0.4450 0.4500 0.4347 152,700
Sep 25, 2023 0.4450 0.4500 0.4450 0.4450 0.4299 573,400
Sep 22, 2023 0.4450 0.4550 0.4450 0.4450 0.4299 422,300
Sep 21, 2023 0.4450 0.4500 0.4450 0.4450 0.4299 149,200
Sep 20, 2023 0.4500 0.4500 0.4450 0.4450 0.4299 458,100
Sep 19, 2023 0.4650 0.4650 0.4450 0.4600 0.4444 740,300
Sep 18, 2023 0.4500 0.4650 0.4500 0.4650 0.4492 945,700
Sep 15, 2023 0.4450 0.4500 0.4400 0.4450 0.4299 200,200
Sep 14, 2023 0.4400 0.4450 0.4400 0.4400 0.4251 121,200
Sep 13, 2023 0.4400 0.4450 0.4400 0.4450 0.4299 113,200
Sep 12, 2023 0.4350 0.4400 0.4350 0.4350 0.4203 384,800
Sep 11, 2023 0.4450 0.4500 0.4350 0.4350 0.4203 888,900
Sep 8, 2023 0.4500 0.4550 0.4450 0.4450 0.4299 383,200
Sep 7, 2023 0.4500 0.4550 0.4450 0.4500 0.4347 255,400
Sep 6, 2023 0.4600 0.4750 0.4400 0.4500 0.4347 1,248,700
Sep 5, 2023 0.4500 0.4650 0.4500 0.4550 0.4396 801,700
Sep 4, 2023 0.4500 0.4500 0.4350 0.4400 0.4251 2,095,700
Sep 1, 2023 0.4650 0.4650 0.4350 0.4500 0.4347 1,867,900
Aug 30, 2023 0.4700 0.4700 0.4600 0.4650 0.4492 461,400
Aug 29, 2023 0.4800 0.4800 0.4600 0.4600 0.4444 1,313,800
Aug 28, 2023 0.5100 0.5100 0.4800 0.4800 0.4637 2,928,300
Aug 25, 2023 0.5350 0.5350 0.5200 0.5200 0.5024 125,000
Aug 24, 2023 0.5200 0.5200 0.5200 0.5200 0.5024 28,100
Aug 23, 2023 0.5250 0.5250 0.5200 0.5200 0.5024 82,000
Aug 22, 2023 0.5200 0.5250 0.5200 0.5250 0.5072 50,000
Aug 21, 2023 0.5250 0.5300 0.5200 0.5200 0.5024 55,200
Aug 18, 2023 0.5300 0.5300 0.5200 0.5200 0.5024 76,500
Aug 17, 2023 0.5200 0.5300 0.5200 0.5300 0.5120 103,100
Aug 16, 2023 0.5250 0.5250 0.5250 0.5250 0.5072 96,000
Aug 15, 2023 0.5200 0.5300 0.5200 0.5250 0.5072 165,000
Aug 14, 2023 0.5350 0.5450 0.5200 0.5300 0.5120 123,200
Aug 11, 2023 0.5250 0.5300 0.5200 0.5300 0.5120 66,600
Aug 10, 2023 0.5300 0.5300 0.5250 0.5250 0.5072 124,000
Aug 9, 2023 0.5350 0.5350 0.5300 0.5300 0.5120 65,700
Aug 8, 2023 0.5300 0.5400 0.5300 0.5350 0.5169 75,500
Aug 7, 2023 0.5400 0.5400 0.5350 0.5400 0.5217 36,900
Aug 4, 2023 0.5400 0.5450 0.5400 0.5450 0.5265 171,600
Aug 3, 2023 0.5450 0.5450 0.5400 0.5450 0.5265 57,500
Aug 2, 2023 0.5450 0.5450 0.5450 0.5450 0.5265 54,200
Aug 1, 2023 0.5500 0.5500 0.5500 0.5500 0.5314 11,400
Jul 31, 2023 0.5400 0.5750 0.5400 0.5550 0.5362 906,200
Jul 28, 2023 0.5500 0.5500 0.5400 0.5500 0.5314 490,600
Jul 27, 2023 0.5500 0.5650 0.5450 0.5500 0.5314 3,816,700
Jul 26, 2023 0.5600 0.5700 0.5450 0.5450 0.5265 1,830,100
Jul 25, 2023 0.6000 0.6050 0.5300 0.5550 0.5362 6,811,100
Jul 24, 2023 0.5700 0.6050 0.5650 0.6000 0.5797 4,603,500
Jul 21, 2023 0.5500 0.5650 0.5450 0.5600 0.5410 659,000
Jul 20, 2023 0.5650 0.5650 0.5500 0.5600 0.5410 242,100
Jul 18, 2023 0.5450 0.5650 0.5450 0.5600 0.5410 158,400
Jul 17, 2023 0.5500 0.5700 0.5500 0.5550 0.5362 135,600
Jul 14, 2023 0.5650 0.5650 0.5500 0.5500 0.5314 430,800
Jul 13, 2023 0.5300 0.5650 0.5300 0.5650 0.5458 287,700
Jul 12, 2023 0.5350 0.5450 0.5300 0.5400 0.5217 452,700
Jul 11, 2023 0.5300 0.5350 0.5300 0.5350 0.5169 220,000
Jul 10, 2023 0.5400 0.5400 0.5350 0.5350 0.5169 97,200
Jul 7, 2023 0.5350 0.5400 0.5300 0.5400 0.5217 366,400
Jul 6, 2023 0.5400 0.5400 0.5300 0.5350 0.5169 313,900
Jul 5, 2023 0.5400 0.5450 0.5400 0.5400 0.5217 657,100
Jul 4, 2023 0.5500 0.5500 0.5400 0.5400 0.5217 390,000
Jul 3, 2023 0.5350 0.5500 0.5350 0.5500 0.5314 626,600
Jun 30, 2023 0.5250 0.5250 0.5250 0.5250 0.5072 148,100
Jun 28, 2023 0.5100 0.5150 0.5050 0.5150 0.4975 374,200
Jun 27, 2023 0.5100 0.5200 0.5050 0.5100 0.4927 2,497,000
Jun 26, 2023 0.5300 0.5300 0.5100 0.5100 0.4927 333,100
Jun 23, 2023 0.5300 0.5300 0.5300 0.5300 0.5120 79,000
Jun 22, 2023 0.5350 0.5400 0.5250 0.5250 0.5072 350,700
Jun 21, 2023 0.5300 0.5300 0.5300 0.5300 0.5120 97,500
Jun 20, 2023 0.5400 0.5400 0.5300 0.5300 0.5120 189,900
Jun 19, 2023 0.5250 0.5400 0.5250 0.5400 0.5217 142,200
Jun 16, 2023 0.5050 0.5250 0.5000 0.5200 0.5024 2,178,600
Jun 15, 2023 0.5000 0.5150 0.5000 0.5100 0.4927 306,200
Jun 14, 2023 0.5000 0.5000 0.5000 0.5000 0.4831 208,000
Jun 13, 2023 0.5000 0.5000 0.5000 0.5000 0.4831 68,000
Jun 12, 2023 0.5000 0.5100 0.5000 0.5000 0.4831 61,500
Jun 9, 2023 0.4900 0.5000 0.4800 0.5000 0.4831 172,000
Jun 8, 2023 0.5000 0.5000 0.4900 0.4900 0.4734 329,500
Jun 7, 2023 0.5150 0.5150 0.4950 0.4950 0.4782 466,600
Jun 6, 2023 0.5100 0.5250 0.5100 0.5200 0.5024 56,300
Jun 2, 2023 0.5250 0.5400 0.5200 0.5200 0.5024 91,100
Jun 1, 2023 0.5100 0.5250 0.5100 0.5250 0.5072 53,900
May 31, 2023 0.5250 0.5250 0.5100 0.5100 0.4927 337,000
May 30, 2023 0.5250 0.5250 0.5150 0.5250 0.5072 301,500
May 29, 2023 0.5400 0.5400 0.5250 0.5250 0.5072 106,600
May 26, 2023 0.5400 0.5400 0.5200 0.5300 0.5120 389,000
May 25, 2023 0.5400 0.5600 0.5400 0.5500 0.5314 194,400
May 24, 2023 0.5500 0.5550 0.5400 0.5450 0.5265 63,000
May 23, 2023 0.5500 0.5500 0.5500 0.5500 0.5314 31,300
May 22, 2023 0.5550 0.5550 0.5450 0.5500 0.5314 182,100
May 19, 2023 0.5500 0.5550 0.5500 0.5550 0.5362 74,700
May 18, 2023 0.5600 0.5600 0.5500 0.5500 0.5314 138,700
May 17, 2023 0.5600 0.5600 0.5500 0.5500 0.5314 45,000
May 16, 2023 0.5450 0.5600 0.5450 0.5600 0.5410 123,500
May 15, 2023 0.5450 0.5500 0.5450 0.5450 0.5265 33,500
May 12, 2023 0.5450 0.5450 0.5450 0.5450 0.5265 8,000
May 11, 2023 0.5500 0.5500 0.5450 0.5500 0.5314 163,400
May 10, 2023 0.5500 0.5550 0.5400 0.5500 0.5314 397,200
May 9, 2023 0.5500 0.5500 0.5400 0.5450 0.5265 206,300
May 8, 2023 0.5550 0.5550 0.5500 0.5550 0.5362 294,700
May 5, 2023 0.5550 0.5600 0.5550 0.5550 0.5362 135,400
May 3, 2023 0.5750 0.5750 0.5550 0.5550 0.5362 51,200
May 2, 2023 0.5600 0.5650 0.5550 0.5600 0.5410 65,900
Apr 28, 2023 0.5650 0.5650 0.5600 0.5600 0.5410 56,100
Apr 27, 2023 0.5550 0.5650 0.5500 0.5600 0.5410 108,100
Apr 26, 2023 0.5600 0.5600 0.5550 0.5550 0.5362 135,500

Related Tickers

0287.KL SSF Home Group Berhad
0.2750
0.00%
 
0210.KL Kim Hin Joo (Malaysia) Berhad
0.1600
0.00%
 
5316.KL MST Golf Group Berhad
0.4600
0.00%
 
5275.KL Mynews Holdings Berhad
0.5150
-0.96%
 
6351.KL Amway (Malaysia) Holdings Berhad
7.35
+1.24%
 
GME GameStop Corp.
11.21
+2.56%