Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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