Inta Bina Group Berhad (KLSE:INTA)
Malaysia · Delayed Price · Currency is MYR 0.4550
0.00 (0.00%)
At close: Aug 22, 2025
Inta Bina Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | - | 432,500 |
| Aug 21, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.11% | 677,700 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 132,100 |
| Aug 19, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 466,400 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 869,400 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 402,200 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 593,000 |
| Aug 13, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 2,486,800 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 2,242,400 |
| Aug 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.18% | 396,000 |
| Aug 8, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.16% | 838,900 |
| Aug 7, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,591,700 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 2,824,500 |
| Aug 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.14% | 1,769,400 |
| Aug 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 1,304,400 |
| Aug 1, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 989,800 |
| Jul 31, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 702,600 |
| Jul 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 365,000 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 588,900 |
| Jul 28, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 883,500 |
| Jul 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 451,900 |
| Jul 24, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 1,140,900 |
| Jul 23, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 2.30% | 1,561,800 |
| Jul 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 1,927,500 |
| Jul 21, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -4.30% | 1,914,500 |
| Jul 18, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 2.20% | 2,466,900 |
| Jul 17, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.25% | 834,300 |
| Jul 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 289,500 |
| Jul 15, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 2,038,600 |
| Jul 14, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.09% | 1,396,400 |
| Jul 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 2.22% | 967,700 |
| Jul 10, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 714,900 |
| Jul 9, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | - | 648,500 |
| Jul 8, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.12% | 754,000 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 490,100 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 480,700 |
| Jul 3, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 4,273,200 |
| Jul 2, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -4.49% | 4,537,400 |
| Jul 1, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.71% | 1,065,200 |
| Jun 30, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -1.16% | 2,297,500 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -3.37% | 2,942,200 |
| Jun 25, 2025 | 0.45 | 0.45 | 0.43 | 0.45 | 0.45 | - | 1,035,100 |
| Jun 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 808,800 |
| Jun 23, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -3.37% | 2,014,100 |
| Jun 20, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 1,825,800 |
| Jun 19, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | - | 367,400 |
| Jun 18, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 277,800 |
| Jun 17, 2025 | 0.47 | 0.47 | 0.43 | 0.45 | 0.45 | -4.30% | 4,753,500 |
| Jun 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -2.11% | 643,100 |
| Jun 13, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 649,200 |