Inta Bina Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	931,200
Oct 8, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	2,701,500
Oct 7, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,828,200
Oct 6, 2026	0.41	0.41	0.41	0.41	0.41	-	1,275,200
Oct 5, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	3,657,100
Oct 2, 2026	0.41	0.41	0.41	0.41	0.41	-	2,348,900
Oct 1, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	3,002,500
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,999,300
Sep 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,387,500
Sep 28, 2026	0.43	0.44	0.42	0.43	0.43	1.19%	7,516,000
Sep 25, 2026	0.41	0.42	0.41	0.42	0.42	3.70%	2,143,000
Sep 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	2,326,600
Sep 23, 2026	0.42	0.43	0.41	0.42	0.42	-	5,725,300
Sep 22, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	8,709,000
Sep 21, 2026	0.38	0.40	0.38	0.39	0.39	4.00%	2,975,300
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	1,030,400
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	344,100
Sep 15, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	453,000
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	-	541,800
Sep 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,057,000
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	226,200
Sep 9, 2026	0.38	0.39	0.38	0.38	0.38	-	836,400
Sep 8, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	1,033,700
Sep 7, 2026	0.39	0.39	0.39	0.39	0.38	1.32%	1,913,600
Sep 4, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	2,152,900
Sep 3, 2026	0.39	0.39	0.38	0.39	0.38	-	1,401,600
Sep 2, 2026	0.38	0.39	0.38	0.39	0.38	1.32%	443,100
Sep 1, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	2,635,500
Aug 28, 2026	0.40	0.40	0.39	0.39	0.38	-2.50%	1,071,500
Aug 27, 2026	0.40	0.41	0.40	0.40	0.39	-	1,224,800
Aug 26, 2026	0.39	0.40	0.39	0.40	0.39	2.56%	922,700
Aug 24, 2026	0.39	0.40	0.39	0.39	0.38	1.30%	553,700
Aug 21, 2026	0.39	0.39	0.39	0.39	0.38	-1.28%	464,600
Aug 20, 2026	0.39	0.40	0.39	0.39	0.38	-	354,200
Aug 19, 2026	0.39	0.39	0.39	0.39	0.38	-	245,900
Aug 18, 2026	0.39	0.39	0.39	0.39	0.38	-	890,500
Aug 17, 2026	0.40	0.40	0.39	0.39	0.38	-2.50%	904,700
Aug 14, 2026	0.40	0.40	0.40	0.40	0.39	2.56%	1,379,500
Aug 13, 2026	0.40	0.40	0.39	0.39	0.38	-1.27%	1,010,000
Aug 12, 2026	0.39	0.40	0.39	0.40	0.39	3.95%	5,854,100
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	0.36	-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	0.36	-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	0.36	-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