MSE:IHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.50	0.51	0.50	0.50	0.50	-	72,508
Apr 23, 2026	0.49	0.50	0.48	0.50	0.47	-	72,052
Apr 17, 2026	0.50	0.50	0.50	0.50	0.47	-	10,000
Apr 16, 2026	0.48	0.50	0.48	0.50	0.47	-	3,500
Apr 14, 2026	0.50	0.50	0.50	0.50	0.47	-3.85%	10,000
Apr 8, 2026	0.47	0.55	0.47	0.52	0.49	10.64%	36,220
Apr 7, 2026	0.47	0.48	0.47	0.47	0.44	-0.84%	70,680
Apr 2, 2026	0.44	0.47	0.44	0.47	0.45	8.72%	227,098
Apr 1, 2026	0.44	0.44	0.44	0.44	0.41	-	1,000
Mar 25, 2026	0.42	0.44	0.42	0.44	0.41	6.34%	2,550
Mar 24, 2026	0.42	0.42	0.41	0.41	0.39	-4.65%	51,079
Mar 20, 2026	0.41	0.43	0.41	0.43	0.40	3.86%	12,200
Mar 18, 2026	0.41	0.41	0.41	0.41	0.39	-3.72%	9,500
Mar 17, 2026	0.43	0.43	0.43	0.43	0.40	4.37%	2,000
Mar 16, 2026	0.41	0.41	0.41	0.41	0.39	-4.19%	14,905
Mar 11, 2026	0.43	0.43	0.43	0.43	0.40	-	1,360
Mar 10, 2026	0.42	0.43	0.42	0.43	0.40	-	13,500
Mar 4, 2026	0.41	0.43	0.41	0.43	0.40	-	5,561
Mar 2, 2026	0.43	0.43	0.43	0.43	0.40	-	20,350
Feb 26, 2026	0.43	0.43	0.43	0.43	0.40	-	1,000
Feb 25, 2026	0.41	0.43	0.41	0.43	0.40	-1.38%	1,689
Feb 18, 2026	0.44	0.44	0.44	0.44	0.41	-0.91%	4,351
Feb 2, 2026	0.42	0.44	0.42	0.44	0.41	-	11,000
Jan 29, 2026	0.44	0.44	0.44	0.44	0.41	-2.22%	5,272
Jan 27, 2026	0.45	0.45	0.45	0.45	0.42	-	1,000
Jan 26, 2026	0.45	0.45	0.45	0.45	0.42	-	600
Jan 23, 2026	0.45	0.45	0.45	0.45	0.42	-	1,000
Jan 22, 2026	0.45	0.45	0.45	0.45	0.42	-	1,000
Jan 20, 2026	0.43	0.45	0.43	0.45	0.42	7.14%	88,636
Jan 19, 2026	0.42	0.42	0.42	0.42	0.39	-2.33%	64
Jan 7, 2026	0.43	0.43	0.43	0.43	0.40	-	10,000
Jan 5, 2026	0.43	0.43	0.43	0.43	0.40	-	1,000
Dec 29, 2025	0.42	0.43	0.42	0.43	0.40	-	32,259
Dec 22, 2025	0.43	0.43	0.43	0.43	0.40	-	1,000
Dec 17, 2025	0.43	0.43	0.43	0.43	0.40	-	2,300
Dec 11, 2025	0.43	0.43	0.43	0.43	0.40	-2.27%	5,800
Dec 9, 2025	0.44	0.44	0.44	0.44	0.41	-	536
Dec 5, 2025	0.44	0.44	0.44	0.44	0.41	2.33%	1,000
Dec 3, 2025	0.43	0.43	0.43	0.43	0.40	-2.27%	200
Nov 24, 2025	0.41	0.44	0.41	0.44	0.41	0.46%	11,589
Nov 20, 2025	0.44	0.44	0.44	0.44	0.41	-	200
Nov 19, 2025	0.44	0.44	0.44	0.44	0.41	7.88%	300
Nov 18, 2025	0.42	0.42	0.41	0.41	0.38	-7.31%	7,511
Nov 12, 2025	0.44	0.44	0.44	0.44	0.41	4.29%	1,000
Nov 11, 2025	0.42	0.42	0.42	0.42	0.39	0.48%	1,000
Nov 7, 2025	0.40	0.42	0.40	0.42	0.39	-4.57%	12,139
Nov 6, 2025	0.44	0.44	0.44	0.44	0.41	-0.45%	6,470
Nov 5, 2025	0.44	0.44	0.44	0.44	0.41	-	1,000
Nov 3, 2025	0.44	0.44	0.44	0.44	0.41	4.76%	500
Oct 30, 2025	0.43	0.43	0.42	0.42	0.39	-1.87%	24,414