Skip to main content
Iskandar Waterfront City Berhad (KLSE:IWCITY)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.270
+0.030 (12.50%)
At close: Apr 28, 2026

KLSE:IWCITY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.240.250.240.240.242.13%1,798,900
Apr 24, 20260.230.240.220.240.242.17%1,929,700
Apr 23, 20260.230.240.220.230.234.55%2,897,700
Apr 22, 20260.230.230.220.220.22-321,700
Apr 21, 20260.220.230.220.220.222.33%1,189,200
Apr 20, 20260.220.220.220.220.22-2.27%128,000
Apr 17, 20260.230.230.220.220.22-2.22%519,600
Apr 16, 20260.210.230.210.230.239.76%1,537,500
Apr 15, 20260.210.210.210.210.21-104,100
Apr 14, 20260.210.210.210.210.212.50%256,800
Apr 13, 20260.210.210.200.200.20-2.44%527,800
Apr 10, 20260.210.210.200.210.21-281,400
Apr 9, 20260.210.210.210.210.21-2.38%568,100
Apr 8, 20260.210.220.210.210.215.00%1,007,500
Apr 7, 20260.210.210.200.200.20-2.44%640,000
Apr 6, 20260.210.210.210.210.21-215,400
Apr 3, 20260.200.210.200.210.212.50%1,205,900
Apr 2, 20260.200.210.200.200.20-702,800
Apr 1, 20260.200.210.200.200.202.56%1,091,000
Mar 31, 20260.200.200.190.200.20-2.50%1,516,900
Mar 30, 20260.210.210.200.200.20-2.44%886,300
Mar 27, 20260.210.220.210.210.21-4.65%483,700
Mar 26, 20260.210.220.210.220.222.38%521,400
Mar 25, 20260.220.220.210.210.21-2.33%895,400
Mar 24, 20260.220.220.210.220.22-4.44%476,200
Mar 19, 20260.220.230.220.230.23-609,500
Mar 18, 20260.220.230.220.230.234.65%859,600
Mar 17, 20260.220.230.220.220.22-2.27%610,600
Mar 16, 20260.220.230.220.220.22-458,100
Mar 13, 20260.220.230.220.220.22-1,473,000
Mar 12, 20260.230.230.220.220.22-4.35%821,400
Mar 11, 20260.230.230.230.230.23-128,900
Mar 10, 20260.220.230.220.230.236.98%1,689,300
Mar 9, 20260.240.240.210.220.22-10.42%3,751,400
Mar 6, 20260.240.240.230.240.242.13%1,213,200
Mar 5, 20260.240.240.240.240.24-619,500
Mar 4, 20260.250.250.230.240.24-4.08%1,230,800
Mar 3, 20260.250.250.250.250.25-2.00%876,000
Mar 2, 20260.250.250.250.250.25-3.85%1,496,700
Feb 27, 20260.260.270.260.260.26-565,600
Feb 26, 20260.260.270.260.260.26-1.89%144,300
Feb 25, 20260.270.270.260.270.27-176,200
Feb 24, 20260.260.270.260.270.27-269,700
Feb 23, 20260.270.270.260.270.27-355,000
Feb 20, 20260.270.270.270.270.27-1.85%103,300
Feb 19, 20260.270.280.270.270.273.85%281,700
Feb 16, 20260.260.260.260.260.261.96%308,400
Feb 13, 20260.270.270.260.260.26-3.77%218,700
Feb 12, 20260.270.270.260.270.27-333,200
Feb 11, 20260.260.270.260.270.273.92%810,700
Feb 10, 20260.260.270.260.260.26-1.92%174,900
Feb 9, 20260.250.260.250.260.266.12%1,510,800
Feb 6, 20260.250.260.250.250.25-2.00%927,600
Feb 5, 20260.260.260.250.250.25-1.96%855,000
Feb 4, 20260.260.260.260.260.26-1.92%582,800
Feb 3, 20260.280.280.260.260.26-3.70%2,655,400
Jan 30, 20260.280.280.270.270.27-1.82%521,900
Jan 29, 20260.280.280.280.280.28-561,000
Jan 28, 20260.290.290.280.280.28-3.51%1,517,700
Jan 27, 20260.290.300.280.290.29-1.72%1,401,900
Jan 26, 20260.270.290.270.290.295.45%1,576,400
Jan 23, 20260.280.280.270.280.281.85%677,600
Jan 22, 20260.270.270.270.270.271.89%618,300
Jan 21, 20260.270.280.270.270.27-1.85%734,400
Jan 20, 20260.280.280.270.270.27-849,100
Jan 19, 20260.280.280.270.270.27-3.57%1,375,500
Jan 16, 20260.290.300.280.280.28-1.75%1,288,500
Jan 15, 20260.290.290.280.290.29-1.72%858,200
Jan 14, 20260.300.300.290.290.29-1.69%1,825,000
Jan 13, 20260.300.300.290.300.30-992,100
Jan 12, 20260.300.310.290.300.30-1,557,000
Jan 9, 20260.300.300.290.300.30-1,614,100
Jan 8, 20260.280.300.280.300.305.36%3,455,700
Jan 7, 20260.300.300.280.280.28-1.75%2,613,100
Jan 6, 20260.270.290.270.290.295.56%2,980,800
Jan 5, 20260.260.270.260.270.275.88%1,530,800
Jan 2, 20260.250.260.250.260.262.00%546,100
Dec 31, 20250.250.250.250.250.25-1,042,900
Dec 30, 20250.260.260.250.250.25-3.85%456,000
Dec 29, 20250.260.260.260.260.26-1.89%202,200
Dec 26, 20250.260.270.260.270.271.92%177,800
Dec 24, 20250.270.270.260.260.26-1.89%745,400
Dec 23, 20250.270.270.260.270.27-676,600
Dec 22, 20250.270.270.260.270.27-640,300
Dec 19, 20250.270.270.270.270.27-1.85%120,000
Dec 18, 20250.270.280.270.270.271.89%944,900
Dec 17, 20250.260.270.260.270.271.92%883,100
Dec 16, 20250.270.270.260.260.26-3.70%1,352,900
Dec 15, 20250.270.270.270.270.271.89%462,500
Dec 12, 20250.270.280.270.270.27-1.85%657,100
Dec 11, 20250.270.270.270.270.271.89%313,600
Dec 10, 20250.270.280.270.270.27-1.85%460,900
Dec 9, 20250.270.270.270.270.27-631,000
Dec 8, 20250.280.280.270.270.27-1.82%588,800
Dec 5, 20250.270.280.270.280.281.85%443,800
Dec 4, 20250.270.280.270.270.27-969,400
Dec 3, 20250.270.280.270.270.27-1,350,700
Dec 2, 20250.280.280.270.270.27-413,900
Dec 1, 20250.280.280.270.270.27-3.57%792,800
Nov 28, 20250.270.280.260.280.283.70%3,621,500