INNEOVA Holdings Ltd - INEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.65	0.65	0.65	0.66	0.62	4,102
December 02, 2025	0.75	0.72	0.72	0.75	0.72	9,700
December 01, 2025	0.69	0.68	0.68	0.69	0.66	6,900
November 28, 2025	0.71	0.71	0.71	0.71	0.71	3,696
November 26, 2025	0.74	0.7	0.7	0.74	0.7	3,430
November 25, 2025	0.67	0.71	0.71	0.71	0.65	7,000
November 24, 2025	0.63	0.67	0.67	0.71	0.63	6,200
November 21, 2025	0.72	0.66	0.66	0.73	0.65	13,000
November 20, 2025	0.8	0.67	0.67	0.8	0.65	42,000
November 19, 2025	0.76	0.77	0.77	0.77	0.76	6,000
November 18, 2025	0.75	0.77	0.77	0.79	0.75	6,600
November 17, 2025	0.8	0.77	0.77	0.8	0.77	5,300
November 14, 2025	0.76	0.78	0.78	0.81	0.76	7,700
November 13, 2025	0.78	0.79	0.79	0.79	0.76	7,400
November 12, 2025	0.79	0.78	0.78	0.8	0.77	5,100
November 11, 2025	0.76	0.79	0.79	0.82	0.76	7,600
November 10, 2025	0.76	0.79	0.79	0.79	0.76	9,300
November 07, 2025	0.75	0.76	0.76	0.77	0.75	15,600
November 06, 2025	0.78	0.78	0.78	0.81	0.76	9,100
November 05, 2025	0.77	0.8	0.8	0.82	0.77	5,012
November 04, 2025	0.8	0.79	0.79	0.84	0.77	17,435
November 03, 2025	0.77	0.85	0.85	0.86	0.77	28,519
October 31, 2025	0.78	0.8	0.8	0.82	0.78	12,700
October 30, 2025	0.8	0.76	0.76	0.82	0.76	41,800
October 29, 2025	0.84	0.82	0.82	0.86	0.82	18,800
October 28, 2025	0.85	0.84	0.84	0.88	0.83	72,600
October 27, 2025	0.89	0.85	0.85	0.9	0.85	66,300
October 24, 2025	0.91	0.92	0.92	0.96	0.85	388,800
October 23, 2025	0.84	1.02	1.02	1.2	0.81	7.73M
October 22, 2025	0.8	0.78	0.78	0.83	0.77	42,000
October 21, 2025	0.85	0.81	0.81	0.89	0.8	56,700
October 20, 2025	0.83	0.85	0.85	0.88	0.83	17,900
October 17, 2025	0.88	0.82	0.82	0.88	0.81	71,000
October 16, 2025	0.92	0.91	0.91	0.92	0.88	8,864
October 15, 2025	0.92	0.92	0.92	0.92	0.87	15,100
October 14, 2025	0.88	0.9	0.9	0.96	0.88	110,107
October 13, 2025	0.92	0.9	0.9	0.95	0.9	38,700
October 10, 2025	0.95	0.93	0.93	0.97	0.91	130,260
October 09, 2025	0.92	0.94	0.94	0.95	0.92	20,628
October 08, 2025	0.92	0.94	0.94	0.95	0.92	46,927
October 07, 2025	0.94	0.93	0.93	0.99	0.93	49,026
October 06, 2025	0.95	0.99	0.99	1	0.95	20,823
October 03, 2025	1	0.98	0.98	1	0.95	25,400
October 02, 2025	1	1	1	1.01	0.99	25,900
October 01, 2025	1.05	1.01	1.01	1.1	0.98	58,700
September 30, 2025	1.09	1.04	1.04	1.1	1.03	157,300
September 29, 2025	1.03	1.02	1.02	1.08	1.01	70,100
September 26, 2025	0.98	1.06	1.06	1.09	0.98	139,100
September 25, 2025	0.92	1.03	1.03	1.17	0.86	4.69M
September 24, 2025	0.93	0.93	0.93	0.94	0.92	33,756
September 23, 2025	1	0.94	0.94	1	0.93	6,800
September 22, 2025	1.05	1	1	1.05	0.95	29,518
September 19, 2025	0.96	1.03	1.03	1.03	0.95	11,100
September 18, 2025	0.92	0.98	0.98	1.11	0.92	123,100
September 17, 2025	0.89	0.9	0.9	0.93	0.89	13,700
September 16, 2025	0.91	0.92	0.92	0.93	0.9	17,200
September 15, 2025	0.9	0.93	0.93	0.94	0.9	15,600
September 12, 2025	0.93	0.92	0.92	0.94	0.9	11,609
September 11, 2025	0.89	0.94	0.94	0.94	0.89	36,102
September 10, 2025	0.87	0.92	0.92	0.96	0.86	156,000

INNEOVA Holdings Ltd (INEO) NASDAQ