Inta Bina Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.390	0.425	0.380	0.420	0.369	6,911,100
2024-08-06	0.370	0.395	0.355	0.385	0.338	7,153,300
2024-08-05	0.415	0.415	0.360	0.370	0.325	9,958,800
2024-08-02	0.445	0.445	0.425	0.430	0.378	4,158,500
2024-08-01	0.460	0.465	0.445	0.450	0.395	1,859,900
2024-07-31	0.445	0.460	0.435	0.460	0.404	3,207,200
2024-07-30	0.460	0.470	0.440	0.445	0.391	2,631,400
2024-07-29	0.470	0.480	0.455	0.460	0.404	5,260,900
2024-07-26	0.475	0.475	0.465	0.475	0.417	1,495,600
2024-07-25	0.485	0.485	0.470	0.475	0.417	2,610,400
2024-07-24	0.485	0.495	0.480	0.485	0.426	1,069,300
2024-07-23	0.490	0.500	0.485	0.490	0.431	1,864,300
2024-07-22	0.500	0.505	0.470	0.490	0.431	7,610,600
2024-07-19	0.510	0.510	0.500	0.505	0.444	2,133,500
2024-07-18	0.515	0.515	0.500	0.515	0.453	2,730,700
2024-07-17	0.500	0.520	0.500	0.515	0.453	5,658,400
2024-07-16	0.505	0.510	0.490	0.500	0.439	4,799,100
2024-07-15	0.510	0.520	0.500	0.500	0.439	7,312,500
2024-07-12	0.515	0.530	0.500	0.505	0.444	6,444,200
2024-07-11	0.535	0.540	0.510	0.510	0.448	9,030,800
2024-07-10	0.495	0.535	0.495	0.535	0.470	14,273,100
2024-07-09	0.495	0.495	0.485	0.495	0.435	1,352,500
2024-07-05	0.495	0.500	0.490	0.495	0.435	1,107,700
2024-07-04	0.505	0.505	0.495	0.495	0.435	2,501,200
2024-07-03	0.505	0.515	0.500	0.510	0.448	4,112,700
2024-07-02	0.495	0.515	0.475	0.505	0.444	11,812,900
2024-07-01	0.465	0.495	0.465	0.495	0.435	6,219,000
2024-06-28	0.445	0.465	0.445	0.460	0.404	2,217,300
2024-06-27	0.450	0.460	0.445	0.445	0.391	1,995,300
2024-06-26	0.435	0.455	0.435	0.445	0.391	5,749,500
2024-06-25	0.445	0.450	0.430	0.435	0.382	3,485,800
2024-06-24	0.460	0.465	0.435	0.445	0.391	5,653,500
2024-06-21	0.475	0.485	0.460	0.465	0.409	6,363,900
2024-06-20	0.495	0.495	0.475	0.480	0.422	3,259,800
2024-06-19	0.485	0.505	0.485	0.495	0.435	3,555,800
2024-06-18	0.505	0.510	0.485	0.490	0.431	3,568,700
2024-06-14	0.510	0.510	0.495	0.505	0.444	2,629,500
2024-06-13	0.510	0.515	0.500	0.505	0.444	5,174,000
2024-06-12	0.510	0.520	0.470	0.505	0.444	12,891,700
2024-06-11	0.490	0.510	0.490	0.505	0.444	10,049,600
2024-06-10	0.505	0.505	0.480	0.485	0.426	11,139,200
2024-06-07	0.520	0.520	0.495	0.505	0.444	14,158,900
2024-06-06	0.470	0.520	0.470	0.520	0.457	39,184,699
2024-06-05	0.440	0.485	0.440	0.465	0.409	36,904,699
2024-06-04	0.430	0.430	0.420	0.425	0.373	2,984,400
2024-05-31	0.430	0.435	0.415	0.425	0.373	1,967,800
2024-05-30	0.440	0.440	0.430	0.430	0.378	1,949,000
2024-05-29	0.440	0.445	0.430	0.440	0.387	6,276,900
2024-05-28	0.435	0.435	0.420	0.435	0.382	6,749,400
2024-05-27	0.420	0.425	0.415	0.420	0.369	2,826,700
2024-05-24	0.425	0.425	0.415	0.420	0.369	2,694,900
2024-05-23	0.430	0.440	0.425	0.425	0.373	3,379,100
2024-05-21	0.440	0.460	0.430	0.435	0.382	11,971,100
2024-05-20	0.430	0.445	0.430	0.440	0.387	9,270,500
2024-05-17	0.425	0.435	0.420	0.430	0.378	2,485,000
2024-05-16	0.425	0.440	0.420	0.425	0.373	3,681,100
2024-05-15	0.420	0.445	0.420	0.420	0.369	12,035,000
2024-05-14	0.425	0.435	0.415	0.415	0.365	3,391,600
2024-05-13	0.425	0.430	0.400	0.415	0.365	4,911,600
2024-05-10	0.430	0.440	0.425	0.425	0.373	4,630,300

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0050 MYR
2026-06-11	0.0050 MYR
2026-03-18	0.0050 MYR
2025-12-11	0.0100 MYR
2025-09-22	0.0100 MYR
2024-12-10	0.0100 MYR
2024-09-09	0.0100 MYR
2024-03-13	0.0050 MYR
2023-12-11	0.0050 MYR
2023-09-07	0.0050 MYR
2023-03-27	0.0025 MYR
2022-12-08	0.0050 MYR
2022-03-09	0.0050 MYR
2021-12-09	0.0050 MYR
2021-04-02	0.0035 MYR
2020-12-10	0.0050 MYR
2020-03-30	0.0050 MYR
2019-12-09	0.0050 MYR
2019-06-19	0.0075 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.