Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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