Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	0.43	0.46	0.43	0.45	0.44	5.88%	6,683,100
Oct 9, 2025	0.42	0.43	0.42	0.43	0.41	1.19%	889,400
Oct 8, 2025	0.42	0.42	0.42	0.42	0.41	-	348,500
Oct 7, 2025	0.43	0.43	0.42	0.42	0.41	-	2,389,600
Oct 6, 2025	0.43	0.44	0.42	0.42	0.41	-2.33%	2,224,100
Oct 3, 2025	0.43	0.43	0.42	0.43	0.42	1.18%	1,445,800
Oct 2, 2025	0.43	0.44	0.42	0.43	0.41	-1.16%	2,616,500
Oct 1, 2025	0.43	0.43	0.43	0.43	0.42	-	719,300