Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.38	0.39	0.38	0.38	0.38	2.70%	1,918,800
Aug 10, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	1,383,200
Aug 7, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	1,014,900
Aug 6, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	741,000
Aug 5, 2026	0.37	0.38	0.37	0.37	0.37	-1.35%	727,300
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	354,300
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	-1.35%	1,500,100
Jul 31, 2026	0.38	0.38	0.37	0.37	0.37	-	185,000
Jul 30, 2026	0.37	0.37	0.37	0.37	0.37	-	491,100
Jul 29, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	244,900
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	-2.67%	1,054,500
Jul 27, 2026	0.38	0.38	0.37	0.38	0.38	-	394,400
Jul 24, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	2,180,600
Jul 23, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	91,800
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	928,500
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	800,600
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	306,600
Jul 17, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	650,400
Jul 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.60%	504,100
Jul 15, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	675,400
Jul 14, 2026	0.38	0.38	0.38	0.38	0.38	-	346,000
Jul 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	417,500
Jul 10, 2026	0.39	0.39	0.38	0.39	0.39	-	1,315,500
Jul 9, 2026	0.39	0.39	0.39	0.39	0.39	-	80,600
Jul 8, 2026	0.39	0.39	0.39	0.39	0.39	-	704,900
Jul 7, 2026	0.39	0.39	0.39	0.39	0.39	-	90,100
Jul 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	376,100
Jul 3, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	90,400
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	87,100
Jul 1, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	681,400
Jun 30, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	322,800
Jun 29, 2026	0.38	0.39	0.38	0.39	0.39	-	640,000
Jun 26, 2026	0.39	0.39	0.38	0.39	0.39	-	182,100
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-	300,200
Jun 24, 2026	0.39	0.39	0.38	0.39	0.39	-	652,600
Jun 23, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	1,098,200
Jun 22, 2026	0.40	0.41	0.40	0.40	0.40	-	498,200
Jun 19, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	3,369,300
Jun 18, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	777,800
Jun 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	786,300
Jun 15, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	352,500
Jun 12, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	180,600
Jun 11, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	197,500
Jun 10, 2026	0.40	0.40	0.39	0.40	0.40	-	871,600
Jun 9, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	686,400
Jun 8, 2026	0.40	0.40	0.39	0.40	0.39	-	628,000
Jun 5, 2026	0.39	0.40	0.39	0.40	0.39	2.60%	582,400
Jun 4, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	884,300
Jun 3, 2026	0.38	0.39	0.38	0.38	0.38	-	1,324,800
May 29, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	584,400