Skip to main content
InNature Berhad (KLSE:INNATURE)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.180
0.00 (0.00%)
At close: Apr 29, 2026

InNature Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.180.180.18-10,000
Apr 28, 20260.180.180.180.180.18-141,800
Apr 27, 20260.180.180.180.180.18-2.70%165,500
Apr 24, 20260.180.190.180.190.19-33,000
Apr 23, 20260.190.190.180.190.19-47,000
Apr 22, 20260.180.190.180.190.192.78%304,400
Apr 21, 20260.180.180.180.180.18-452,100
Apr 20, 20260.180.180.180.180.18-216,900
Apr 17, 20260.180.180.180.180.18-70,000
Apr 16, 20260.180.180.180.180.18-73,300
Apr 15, 20260.180.180.180.180.18-160,100
Apr 14, 20260.180.180.180.180.18-137,100
Apr 13, 20260.180.180.180.180.182.86%3,200
Apr 10, 20260.170.180.170.180.18-2.78%243,000
Apr 9, 20260.180.180.170.180.18-56,100
Apr 8, 20260.180.180.180.180.182.86%3,000
Apr 7, 20260.180.180.180.180.182.94%5,000
Apr 6, 20260.170.180.170.170.17-2.86%133,600
Apr 3, 20260.170.180.170.180.186.06%179,000
Apr 2, 20260.180.180.170.170.17-5.71%176,900
Apr 1, 20260.180.180.180.180.182.94%203,600
Mar 31, 20260.170.170.170.170.17-2.86%238,500
Mar 30, 20260.180.180.170.180.18-2.78%290,500
Mar 27, 20260.180.180.180.180.18-293,200
Mar 26, 20260.180.180.180.180.18-54,000
Mar 25, 20260.190.190.180.180.18-2.70%100,500
Mar 24, 20260.190.190.190.190.19-203,000
Mar 19, 20260.180.190.180.190.19-52,000
Mar 17, 20260.180.190.180.190.192.78%82,200
Mar 16, 20260.190.190.180.180.18-2.70%103,000
Mar 13, 20260.180.190.180.190.19-6,800
Mar 12, 20260.190.190.190.190.19-344,500
Mar 11, 20260.190.190.190.190.19-5.13%275,400
Mar 10, 20260.190.200.190.200.192.63%403,900
Mar 9, 20260.200.200.190.190.18-2.56%483,600
Mar 6, 20260.190.200.190.200.19-269,900
Mar 5, 20260.190.200.190.200.195.41%904,600
Mar 4, 20260.190.190.190.190.18-2.63%913,400
Mar 3, 20260.190.190.180.190.182.70%681,100
Mar 2, 20260.190.190.190.190.18-321,900
Feb 27, 20260.190.190.190.190.18-2.63%292,500
Feb 26, 20260.190.190.190.190.18-315,800
Feb 25, 20260.190.190.190.190.18-433,100
Feb 24, 20260.190.190.190.190.18-229,600
Feb 23, 20260.190.190.190.190.18-2.56%367,700
Feb 20, 20260.190.200.190.200.19-643,500
Feb 19, 20260.190.200.190.200.192.63%1,122,400
Feb 16, 20260.190.190.190.190.1815.15%1,907,200
Feb 13, 20260.170.170.170.170.16-51,700
Feb 12, 20260.170.170.170.170.16-2.94%10,500
Feb 11, 20260.170.170.170.170.163.03%4,200
Feb 10, 20260.160.170.160.170.16-70,800
Feb 9, 20260.160.170.160.170.16-30,500
Feb 6, 20260.170.170.170.170.163.13%134,500
Feb 5, 20260.170.170.160.160.15-3.03%56,700
Feb 4, 20260.170.170.160.170.16-154,300
Feb 3, 20260.170.170.170.170.16-342,300
Jan 30, 20260.170.170.170.170.16-218,900
Jan 29, 20260.170.170.160.170.16-2.94%503,000
Jan 28, 20260.170.170.170.170.16-40,000
Jan 27, 20260.170.170.170.170.163.03%10,100
Jan 26, 20260.170.170.170.170.16-1,185,700
Jan 23, 20260.170.170.170.170.16-2.94%20,000
Jan 22, 20260.170.170.170.170.16-40,200
Jan 21, 20260.170.170.170.170.16-732,300
Jan 20, 20260.170.170.170.170.16-47,400
Jan 19, 20260.170.170.170.170.16-50,000
Jan 16, 20260.170.170.170.170.16-49,000
Jan 15, 20260.170.180.170.170.16-220,700
Jan 14, 20260.170.170.170.170.163.03%525,500
Jan 13, 20260.170.170.170.170.16-2.94%72,000
Jan 12, 20260.170.170.170.170.163.03%662,800
Jan 9, 20260.170.170.170.170.16-71,100
Jan 8, 20260.170.170.170.170.16-2.94%220,800
Jan 7, 20260.170.170.170.170.16-12,000
Jan 6, 20260.170.170.170.170.16-181,200
Jan 5, 20260.170.170.170.170.163.03%68,600
Jan 2, 20260.170.170.170.170.16-610,100
Dec 31, 20250.170.170.170.170.16-169,800
Dec 30, 20250.170.170.170.170.16-2.94%557,300
Dec 29, 20250.170.170.170.170.16-150,900
Dec 26, 20250.170.170.170.170.16-2.86%103,500
Dec 23, 20250.180.180.170.180.17-204,300
Dec 22, 20250.170.180.170.180.172.94%167,700
Dec 19, 20250.170.170.170.170.16-2.86%202,100
Dec 18, 20250.180.180.180.180.172.94%10,000
Dec 17, 20250.170.180.170.170.16-2.86%449,500
Dec 16, 20250.170.180.170.180.17-54,300
Dec 15, 20250.170.180.170.180.17-71,000
Dec 12, 20250.180.180.170.180.17-95,600
Dec 11, 20250.180.180.180.180.17-126,500
Dec 10, 20250.180.180.180.180.17-266,600
Dec 9, 20250.180.180.180.180.17-95,000
Dec 8, 20250.180.180.180.180.17-2.78%40,000
Dec 5, 20250.180.180.180.180.17-93,300
Dec 4, 20250.170.180.170.180.175.88%268,500
Dec 3, 20250.170.170.170.170.16-62,500
Dec 2, 20250.170.170.170.170.16-151,400
Dec 1, 20250.180.180.170.170.16-2.86%299,900
Nov 28, 20250.180.180.180.180.17-156,000