Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	2,890,300
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-	685,400
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	866,200
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,612,600
Apr 22, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	928,400
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	487,200
Apr 20, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	699,400
Apr 17, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	2,717,400
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	211,700
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	455,300
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-	427,900
Apr 13, 2026	0.38	0.39	0.37	0.38	0.38	-	1,011,100
Apr 10, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	257,400
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	647,500
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	564,200
Apr 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,688,300
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	-	116,900
Apr 3, 2026	0.37	0.38	0.37	0.37	0.37	-	240,900
Apr 2, 2026	0.37	0.39	0.37	0.37	0.37	-	368,400
Apr 1, 2026	0.37	0.37	0.36	0.37	0.37	-	1,831,400
Mar 31, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	884,000
Mar 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,217,700
Mar 27, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	513,300
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	500,600
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-	793,900
Mar 24, 2026	0.39	0.40	0.39	0.39	0.39	-	411,900
Mar 19, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	552,900
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	571,700
Mar 17, 2026	0.41	0.41	0.40	0.41	0.40	-	268,500
Mar 16, 2026	0.40	0.41	0.40	0.41	0.40	2.53%	321,200
Mar 13, 2026	0.39	0.40	0.39	0.40	0.39	-	514,200
Mar 12, 2026	0.39	0.40	0.39	0.40	0.39	-	720,600
Mar 11, 2026	0.40	0.40	0.39	0.40	0.39	-1.25%	1,451,200
Mar 10, 2026	0.39	0.40	0.39	0.40	0.40	5.26%	899,300
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	0.39	-2.47%	658,700
Mar 3, 2026	0.41	0.41	0.40	0.41	0.40	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	0.41	-1.19%	1,876,900
Feb 26, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	1,786,000
Feb 25, 2026	0.42	0.43	0.42	0.43	0.42	-	221,200
Feb 24, 2026	0.43	0.43	0.42	0.43	0.42	-	448,400
Feb 23, 2026	0.43	0.43	0.42	0.43	0.42	-	297,800
Feb 20, 2026	0.43	0.43	0.43	0.43	0.42	-1.16%	161,700
Feb 19, 2026	0.43	0.43	0.43	0.43	0.42	-	421,900
Feb 16, 2026	0.42	0.43	0.42	0.43	0.42	2.38%	641,200
Feb 13, 2026	0.42	0.42	0.42	0.42	0.41	-	298,400
Feb 12, 2026	0.42	0.43	0.42	0.42	0.41	-1.18%	447,300
Feb 11, 2026	0.42	0.43	0.42	0.43	0.42	2.41%	862,800
Feb 10, 2026	0.41	0.42	0.41	0.42	0.41	1.22%	713,400
Feb 9, 2026	0.41	0.41	0.41	0.41	0.40	-	466,500
Feb 6, 2026	0.41	0.41	0.41	0.41	0.40	1.23%	111,300
Feb 5, 2026	0.41	0.42	0.41	0.41	0.40	-1.22%	1,396,300
Feb 4, 2026	0.42	0.42	0.41	0.41	0.40	-1.20%	757,800
Feb 3, 2026	0.42	0.42	0.41	0.42	0.41	-	1,115,700
Jan 30, 2026	0.42	0.43	0.41	0.42	0.41	-2.35%	2,454,500
Jan 29, 2026	0.42	0.43	0.42	0.43	0.42	-	877,000
Jan 28, 2026	0.43	0.44	0.43	0.43	0.42	-1.16%	1,538,600
Jan 27, 2026	0.42	0.43	0.42	0.43	0.42	1.18%	1,684,100
Jan 26, 2026	0.43	0.43	0.42	0.43	0.42	-2.30%	1,648,400
Jan 23, 2026	0.44	0.44	0.43	0.44	0.43	-1.14%	1,140,600
Jan 22, 2026	0.44	0.44	0.44	0.44	0.43	1.15%	1,227,900
Jan 21, 2026	0.43	0.44	0.43	0.44	0.43	1.16%	2,098,300
Jan 20, 2026	0.43	0.44	0.43	0.43	0.42	-	1,453,700
Jan 19, 2026	0.43	0.44	0.43	0.43	0.42	2.38%	2,647,100
Jan 16, 2026	0.42	0.43	0.42	0.42	0.41	1.20%	809,400
Jan 15, 2026	0.42	0.42	0.42	0.42	0.41	-1.19%	680,400
Jan 14, 2026	0.42	0.42	0.41	0.42	0.41	-	603,600
Jan 13, 2026	0.43	0.43	0.42	0.42	0.41	-1.18%	852,500
Jan 12, 2026	0.42	0.43	0.42	0.43	0.42	2.41%	1,682,100
Jan 9, 2026	0.42	0.42	0.41	0.42	0.41	-	815,600
Jan 8, 2026	0.40	0.42	0.40	0.42	0.41	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	0.38	-2.53%	480,300
Dec 31, 2025	0.39	0.40	0.39	0.40	0.39	-	129,100
Dec 30, 2025	0.39	0.40	0.39	0.40	0.39	-	496,300
Dec 29, 2025	0.40	0.40	0.39	0.40	0.39	-	21,600
Dec 26, 2025	0.40	0.40	0.39	0.40	0.39	-	172,100
Dec 24, 2025	0.40	0.40	0.39	0.40	0.39	-	117,900
Dec 23, 2025	0.39	0.40	0.39	0.40	0.39	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	0.39	-	138,500
Dec 17, 2025	0.40	0.40	0.39	0.40	0.39	-	331,400
Dec 16, 2025	0.40	0.40	0.40	0.40	0.39	-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	0.39	-	405,200
Dec 11, 2025	0.41	0.41	0.40	0.40	0.39	-2.47%	413,400
Dec 10, 2025	0.41	0.41	0.41	0.41	0.39	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	0.39	-	442,100
Dec 4, 2025	0.41	0.41	0.40	0.41	0.39	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	0.39	-	539,200