Inta Bina Group Berhad (KLSE:INTA)
Malaysia
· Delayed Price · Currency is MYR 0.405
0.00 (0.00%)
At close: Dec 5, 2025
Inta Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 442,100 |
| Dec 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 373,100 |
| Dec 3, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 144,800 |
| Dec 2, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 1,146,200 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 539,200 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 1,161,700 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 194,500 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 749,800 |
| Nov 25, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.80% | 3,367,500 |
| Nov 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,074,000 |
| Nov 21, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 393,200 |
| Nov 20, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 1,153,000 |
| Nov 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 1,692,700 |
| Nov 18, 2025 | 0.41 | 0.42 | 0.40 | 0.40 | 0.40 | -3.61% | 2,339,400 |
| Nov 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -1.19% | 1,610,300 |
| Nov 14, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 738,900 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 712,000 |
| Nov 12, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 315,400 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 418,000 |
| Nov 10, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 597,200 |
| Nov 7, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | - | 498,200 |
| Nov 6, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 925,700 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 501,400 |
| Nov 4, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -2.30% | 1,051,100 |
| Nov 3, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.14% | 1,160,300 |
| Oct 31, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 2,478,400 |
| Oct 30, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 2.38% | 1,970,500 |
| Oct 29, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 472,600 |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 630,000 |
| Oct 27, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.16% | 1,077,500 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 1,400,800 |
| Oct 23, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 2,590,600 |
| Oct 22, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 814,600 |
| Oct 21, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 974,200 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 2,952,800 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 2,360,800 |
| Oct 15, 2025 | 0.45 | 0.46 | 0.44 | 0.45 | 0.45 | 1.14% | 2,491,800 |
| Oct 14, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -2.22% | 3,107,500 |
| Oct 13, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 2,222,300 |
| Oct 10, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 5.88% | 6,683,100 |
| Oct 9, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 889,400 |
| Oct 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 348,500 |
| Oct 7, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 2,389,600 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -2.33% | 2,224,100 |
| Oct 3, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 1.18% | 1,445,800 |
| Oct 2, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 2,616,500 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 719,300 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 710,700 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 1.16% | 2,374,900 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 526,300 |
| Sep 25, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.35% | 2,484,600 |
| Sep 24, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,378,100 |
| Sep 23, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 1,045,200 |
| Sep 22, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.33% | 1,906,700 |
| Sep 19, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | 1.18% | 1,902,400 |
| Sep 18, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.42 | -1.16% | 1,370,900 |
| Sep 17, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.42 | - | 2,591,400 |
| Sep 12, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.42 | 2.38% | 1,470,600 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | - | 558,400 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.41 | - | 438,800 |
| Sep 9, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.41 | 1.20% | 1,397,200 |
| Sep 8, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.41 | -1.19% | 1,813,200 |
| Sep 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.41 | -1.18% | 1,548,800 |
| Sep 3, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.42 | 3.66% | 3,055,700 |
| Sep 2, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.40 | -3.53% | 2,113,400 |
| Aug 29, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 1,659,100 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | - | 1,359,300 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 1.19% | 1,220,900 |
| Aug 26, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.41 | -6.67% | 6,605,200 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 716,400 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | - | 432,500 |
| Aug 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.11% | 677,700 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | - | 132,100 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.44 | - | 466,400 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.44 | -1.10% | 869,400 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 402,200 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.44 | - | 593,000 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 3.41% | 2,486,800 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.43 | 2.33% | 2,242,400 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.42 | 1.18% | 396,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | -1.16% | 838,900 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.42 | 2.38% | 1,591,700 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.41 | -3.45% | 2,824,500 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.42 | -1.14% | 1,769,400 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.12% | 1,304,400 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | - | 989,800 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 1.14% | 702,600 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 365,000 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 588,900 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | - | 883,500 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | - | 451,900 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.43 | -1.12% | 1,140,900 |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | 2.30% | 1,561,800 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.42 | -2.25% | 1,927,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.43 | -4.30% | 1,914,500 |
| Jul 18, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.45 | 2.20% | 2,466,900 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 2.25% | 834,300 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.43 | - | 289,500 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.43 | -2.20% | 2,038,600 |
| Jul 14, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.44 | -1.09% | 1,396,400 |