Industronics Berhad (KLSE:ITRONIC)
Malaysia
· Delayed Price · Currency is MYR 0.0300
0.00 (0.00%)
At close: Apr 28, 2026
Industronics Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 91,300 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 15,100 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 493,600 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 475,100 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 130,500 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,100 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 28,500 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 291,100 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 80,500 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,382,400 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 201,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 880,200 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 56,200 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 215,300 |
| Apr 7, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 746,100 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 688,400 |
| Apr 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,247,600 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 50,100 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 820,400 |
| Mar 31, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 403,800 |
| Mar 30, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,745,600 |
| Mar 27, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 38,300 |
| Mar 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 520,500 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 16,900 |
| Mar 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 397,100 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 257,600 |
| Mar 18, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 824,900 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 1,938,000 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 15,900 |
| Mar 13, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 161,000 |
| Mar 12, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 531,300 |
| Mar 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 736,700 |
| Mar 10, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 137,200 |
| Mar 9, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,541,400 |
| Mar 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Mar 5, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 369,600 |
| Mar 4, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,233,300 |
| Mar 3, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 1,717,200 |
| Mar 2, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 819,300 |
| Feb 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 6,259,600 |
| Feb 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 60,600 |
| Feb 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 165,200 |
| Feb 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 257,100 |
| Feb 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 115,400 |
| Feb 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 190,100 |
| Feb 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Feb 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 70,400 |
| Feb 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 55,100 |
| Feb 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 373,100 |
| Feb 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 119,100 |
| Feb 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,220,500 |
| Feb 3, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 730,500 |
| Jan 30, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 1,433,000 |
| 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 |