Intelligent Group Limited (INTJ)

Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	0.50	0.52	0.48	0.50	0.50	-0.20%	64,079
Jan 7, 2026	0.58	0.58	0.49	0.50	0.50	-15.01%	237,484
Jan 6, 2026	0.58	0.60	0.57	0.59	0.59	1.24%	91,871
Jan 5, 2026	0.60	0.62	0.58	0.58	0.58	-3.86%	45,625
Jan 2, 2026	0.61	0.61	0.60	0.60	0.60	0.72%	9,413
Dec 31, 2025	0.59	0.62	0.59	0.60	0.60	0.18%	11,214
Dec 30, 2025	0.57	0.61	0.57	0.60	0.60	3.22%	16,311
Dec 29, 2025	0.55	0.61	0.54	0.58	0.58	0.05%	21,082
Dec 26, 2025	0.60	0.60	0.57	0.58	0.58	-3.32%	4,335
Dec 24, 2025	0.58	0.60	0.58	0.60	0.60	2.55%	7,151
Dec 23, 2025	0.59	0.59	0.57	0.59	0.59	-0.85%	4,546
Dec 22, 2025	0.56	0.59	0.56	0.59	0.59	3.75%	2,079
Dec 19, 2025	0.58	0.58	0.54	0.57	0.57	-2.37%	58,413
Dec 18, 2025	0.58	0.59	0.57	0.58	0.58	-0.78%	4,803
Dec 17, 2025	0.59	0.60	0.58	0.59	0.59	-3.10%	13,549
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	-0.28%	2,761
Dec 15, 2025	0.60	0.61	0.60	0.61	0.61	1.23%	32,700
Dec 12, 2025	0.60	0.61	0.60	0.60	0.60	-1.61%	8,089
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	0.39%	2,592
Dec 10, 2025	0.60	0.62	0.59	0.61	0.61	4.72%	53,480
Dec 9, 2025	0.59	0.60	0.55	0.58	0.58	-5.26%	49,841
Dec 8, 2025	0.62	0.63	0.60	0.61	0.61	-1.23%	20,654
Dec 5, 2025	0.59	0.62	0.58	0.62	0.62	4.71%	136,781
Dec 4, 2025	0.58	0.60	0.57	0.59	0.59	1.39%	48,094
Dec 3, 2025	0.56	0.58	0.55	0.58	0.58	4.38%	89,080
Dec 2, 2025	0.54	0.57	0.54	0.56	0.56	4.05%	28,811
Dec 1, 2025	0.54	0.54	0.52	0.54	0.54	1.76%	12,069
Nov 28, 2025	0.53	0.58	0.51	0.53	0.53	10.06%	128,834
Nov 26, 2025	0.49	0.51	0.48	0.48	0.48	-5.86%	3,847
Nov 25, 2025	0.49	0.52	0.49	0.51	0.51	-1.35%	7,891
Nov 24, 2025	0.48	0.52	0.48	0.52	0.52	4.51%	4,471
Nov 21, 2025	0.47	0.51	0.47	0.49	0.49	2.96%	125,462
Nov 20, 2025	0.47	0.50	0.44	0.48	0.48	8.59%	274,698
Nov 19, 2025	0.52	0.54	0.42	0.44	0.44	-16.21%	299,604
Nov 18, 2025	0.53	0.54	0.49	0.53	0.53	-3.46%	95,916
Nov 17, 2025	0.52	0.55	0.52	0.55	0.55	2.38%	7,822
Nov 14, 2025	0.54	0.56	0.53	0.53	0.53	-2.84%	115,276
Nov 13, 2025	0.55	0.58	0.53	0.55	0.55	-6.48%	131,575
Nov 12, 2025	0.57	0.62	0.55	0.59	0.59	3.18%	380,792
Nov 11, 2025	0.53	0.59	0.53	0.57	0.57	1.86%	107,280
Nov 10, 2025	0.53	0.56	0.53	0.56	0.56	2.15%	38,939
Nov 7, 2025	0.55	0.57	0.54	0.55	0.55	-0.24%	14,357
Nov 6, 2025	0.56	0.56	0.52	0.55	0.55	-5.34%	320,934
Nov 5, 2025	0.54	0.58	0.54	0.58	0.58	6.99%	152,603
Nov 4, 2025	0.54	0.55	0.54	0.54	0.54	0.11%	59,232
Nov 3, 2025	0.52	0.55	0.52	0.54	0.54	-0.39%	170,035
Oct 31, 2025	0.55	0.55	0.50	0.54	0.54	1.99%	470,628
Oct 30, 2025	0.52	0.57	0.52	0.53	0.53	8.78%	405,710
Oct 29, 2025	0.49	0.52	0.49	0.49	0.49	0.41%	27,457
Oct 28, 2025	0.50	0.56	0.48	0.49	0.49	-4.72%	146,460

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.