Inta Bina Group Berhad (KLSE:INTA)
Malaysia · Delayed Price · Currency is MYR 0.4300
-0.0050 (-1.15%)
At close: Sep 26, 2025
Inta Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |