Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	584,400
May 28, 2026	0.39	0.39	0.38	0.38	0.38	-3.85%	565,400
May 26, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	716,200
May 25, 2026	0.39	0.39	0.38	0.39	0.39	-	487,600
May 22, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	245,300
May 21, 2026	0.38	0.39	0.38	0.38	0.38	-	273,400
May 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	3,286,300
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	395,500
May 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	446,300
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	491,600
May 14, 2026	0.39	0.40	0.39	0.39	0.39	-	746,200
May 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	230,300
May 12, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	1,086,100
May 11, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	1,743,200
May 8, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	935,400
May 7, 2026	0.39	0.39	0.38	0.39	0.39	-	748,600
May 6, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	543,800
May 5, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	810,300
May 4, 2026	0.39	0.39	0.38	0.39	0.39	-	471,800
Apr 30, 2026	0.39	0.40	0.38	0.39	0.39	-	2,222,300
Apr 29, 2026	0.40	0.41	0.39	0.39	0.39	-2.53%	4,161,600
Apr 28, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	2,890,300
Apr 27, 2026	0.39	0.39	0.38	0.38	0.38	-	685,400
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-	866,200
Apr 23, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,612,600
Apr 22, 2026	0.39	0.40	0.39	0.39	0.39	-1.28%	928,400
Apr 21, 2026	0.39	0.39	0.38	0.39	0.39	1.30%	487,200
Apr 20, 2026	0.37	0.39	0.37	0.39	0.39	4.05%	699,400
Apr 17, 2026	0.38	0.39	0.37	0.37	0.37	-3.90%	2,717,400
Apr 16, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	211,700
Apr 15, 2026	0.38	0.38	0.38	0.38	0.38	-	455,300
Apr 14, 2026	0.38	0.39	0.38	0.38	0.38	-	427,900
Apr 13, 2026	0.38	0.39	0.37	0.38	0.38	-	1,011,100
Apr 10, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	257,400
Apr 9, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	647,500
Apr 8, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	564,200
Apr 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,688,300
Apr 6, 2026	0.37	0.37	0.37	0.37	0.37	-	116,900
Apr 3, 2026	0.37	0.38	0.37	0.37	0.37	-	240,900
Apr 2, 2026	0.37	0.39	0.37	0.37	0.37	-	368,400
Apr 1, 2026	0.37	0.37	0.36	0.37	0.37	-	1,831,400
Mar 31, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	884,000
Mar 30, 2026	0.38	0.38	0.37	0.37	0.37	-2.67%	1,217,700
Mar 27, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	513,300
Mar 26, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	500,600
Mar 25, 2026	0.39	0.39	0.38	0.39	0.39	-	793,900
Mar 24, 2026	0.39	0.40	0.39	0.39	0.39	-	411,900
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	-	571,700
Mar 17, 2026	0.41	0.41	0.40	0.41	0.40	-	268,500