Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.40	0.40	0.38	0.38	0.38	-5.00%	2,438,500
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	-	685,300
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	596,500
Mar 4, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	658,700
Mar 3, 2026	0.41	0.41	0.40	0.41	0.41	1.25%	309,700
Mar 2, 2026	0.40	0.41	0.39	0.40	0.40	-3.61%	2,139,100
Feb 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	1,876,900
Feb 26, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,786,000
Feb 25, 2026	0.42	0.43	0.42	0.43	0.43	-	221,200
Feb 24, 2026	0.43	0.43	0.42	0.43	0.43	-	448,400
Feb 23, 2026	0.43	0.43	0.42	0.43	0.43	-	297,800
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	161,700
Feb 19, 2026	0.43	0.43	0.43	0.43	0.43	-	421,900
Feb 16, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	641,200
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-	298,400
Feb 12, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	447,300
Feb 11, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	862,800
Feb 10, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	713,400
Feb 9, 2026	0.41	0.41	0.41	0.41	0.41	-	466,500
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	111,300
Feb 5, 2026	0.41	0.42	0.41	0.41	0.41	-1.22%	1,396,300
Feb 4, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	757,800
Feb 3, 2026	0.42	0.42	0.41	0.42	0.42	-	1,115,700
Jan 30, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	2,454,500
Jan 29, 2026	0.42	0.43	0.42	0.43	0.43	-	877,000
Jan 28, 2026	0.43	0.44	0.43	0.43	0.43	-1.16%	1,538,600
Jan 27, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,684,100
Jan 26, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	1,648,400
Jan 23, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	1,140,600
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	1,227,900
Jan 21, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	2,098,300
Jan 20, 2026	0.43	0.44	0.43	0.43	0.43	-	1,453,700
Jan 19, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	2,647,100
Jan 16, 2026	0.42	0.43	0.42	0.42	0.42	1.20%	809,400
Jan 15, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	680,400
Jan 14, 2026	0.42	0.42	0.41	0.42	0.42	-	603,600
Jan 13, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	852,500
Jan 12, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	1,682,100
Jan 9, 2026	0.42	0.42	0.41	0.42	0.42	-	815,600
Jan 8, 2026	0.40	0.42	0.40	0.42	0.42	3.75%	2,367,200
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	-	150,200
Jan 6, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	776,600
Jan 5, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	460,500
Jan 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.53%	480,300
Dec 31, 2025	0.39	0.40	0.39	0.40	0.40	-	129,100
Dec 30, 2025	0.39	0.40	0.39	0.40	0.40	-	496,300
Dec 29, 2025	0.40	0.40	0.39	0.40	0.40	-	21,600
Dec 26, 2025	0.40	0.40	0.39	0.40	0.40	-	172,100
Dec 24, 2025	0.40	0.40	0.39	0.40	0.40	-	117,900
Dec 23, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	312,000
Dec 22, 2025	0.39	0.39	0.39	0.39	0.39	-	190,500
Dec 19, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	740,500
Dec 18, 2025	0.40	0.40	0.39	0.40	0.40	-	138,500
Dec 17, 2025	0.40	0.40	0.39	0.40	0.40	-	331,400
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	116,600
Dec 15, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	486,400
Dec 12, 2025	0.40	0.40	0.39	0.40	0.40	-	405,200
Dec 11, 2025	0.41	0.41	0.40	0.40	0.40	-2.47%	413,400
Dec 10, 2025	0.41	0.41	0.41	0.41	0.40	1.25%	554,200
Dec 9, 2025	0.40	0.40	0.40	0.40	0.39	-	261,000
Dec 8, 2025	0.41	0.41	0.40	0.40	0.39	-1.23%	268,000
Dec 5, 2025	0.40	0.41	0.40	0.41	0.40	-	442,100
Dec 4, 2025	0.41	0.41	0.40	0.41	0.40	1.25%	373,100
Dec 3, 2025	0.40	0.41	0.40	0.40	0.39	-	144,800
Dec 2, 2025	0.41	0.41	0.40	0.40	0.39	-1.23%	1,146,200
Dec 1, 2025	0.41	0.41	0.40	0.41	0.40	-	539,200
Nov 28, 2025	0.41	0.41	0.40	0.41	0.40	-1.22%	1,161,700
Nov 27, 2025	0.41	0.41	0.41	0.41	0.40	-	194,500
Nov 26, 2025	0.41	0.41	0.41	0.41	0.40	-	749,800
Nov 25, 2025	0.40	0.41	0.40	0.41	0.40	3.80%	3,367,500
Nov 24, 2025	0.40	0.40	0.39	0.40	0.39	-1.25%	1,074,000
Nov 21, 2025	0.40	0.41	0.40	0.40	0.39	-1.23%	393,200
Nov 20, 2025	0.40	0.41	0.40	0.41	0.40	2.53%	1,153,000
Nov 19, 2025	0.40	0.40	0.39	0.40	0.39	-1.25%	1,692,700
Nov 18, 2025	0.41	0.42	0.40	0.40	0.39	-3.61%	2,339,400
Nov 17, 2025	0.42	0.42	0.41	0.42	0.40	-1.19%	1,610,300
Nov 14, 2025	0.42	0.43	0.42	0.42	0.41	-1.18%	738,900
Nov 13, 2025	0.43	0.43	0.42	0.43	0.41	-	712,000
Nov 12, 2025	0.43	0.43	0.42	0.43	0.41	-	315,400
Nov 11, 2025	0.43	0.43	0.42	0.43	0.41	-	418,000
Nov 10, 2025	0.42	0.43	0.42	0.43	0.41	-	597,200
Nov 7, 2025	0.42	0.43	0.42	0.43	0.41	-	498,200
Nov 6, 2025	0.43	0.44	0.42	0.43	0.41	-1.16%	925,700
Nov 5, 2025	0.43	0.43	0.43	0.43	0.42	1.18%	501,400
Nov 4, 2025	0.44	0.44	0.42	0.43	0.41	-2.30%	1,051,100
Nov 3, 2025	0.44	0.44	0.43	0.44	0.42	-1.14%	1,160,300
Oct 31, 2025	0.44	0.45	0.43	0.44	0.43	2.33%	2,478,400
Oct 30, 2025	0.43	0.44	0.42	0.43	0.42	2.38%	1,970,500
Oct 29, 2025	0.43	0.43	0.42	0.42	0.41	-1.18%	472,600
Oct 28, 2025	0.43	0.43	0.43	0.43	0.41	-	630,000
Oct 27, 2025	0.43	0.44	0.43	0.43	0.41	-1.16%	1,077,500
Oct 24, 2025	0.44	0.44	0.43	0.43	0.42	-1.15%	1,400,800
Oct 23, 2025	0.43	0.44	0.42	0.44	0.42	2.35%	2,590,600
Oct 22, 2025	0.43	0.43	0.42	0.43	0.41	-1.16%	814,600
Oct 21, 2025	0.44	0.44	0.43	0.43	0.42	-	974,200
Oct 17, 2025	0.43	0.44	0.43	0.43	0.42	-1.15%	2,952,800
Oct 16, 2025	0.45	0.45	0.44	0.44	0.42	-2.25%	2,360,800
Oct 15, 2025	0.45	0.46	0.44	0.45	0.43	1.14%	2,491,800
Oct 14, 2025	0.45	0.46	0.44	0.44	0.43	-2.22%	3,107,500
Oct 13, 2025	0.44	0.45	0.44	0.45	0.44	-	2,222,300