Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-09	0.435	0.450	0.425	0.425	0.373	7,611,100
2024-05-08	0.425	0.435	0.415	0.435	0.382	4,569,600
2024-05-07	0.430	0.435	0.425	0.425	0.373	2,734,300
2024-05-06	0.390	0.440	0.390	0.430	0.378	19,335,801
2024-05-03	0.385	0.395	0.385	0.390	0.343	2,396,000
2024-05-02	0.390	0.390	0.380	0.385	0.338	1,602,400
2024-04-30	0.390	0.395	0.385	0.390	0.343	3,005,200
2024-04-29	0.390	0.395	0.385	0.390	0.343	3,209,300
2024-04-26	0.390	0.400	0.385	0.385	0.338	3,908,200
2024-04-25	0.390	0.395	0.385	0.390	0.343	1,827,400
2024-04-24	0.385	0.395	0.385	0.395	0.347	6,451,400
2024-04-23	0.380	0.385	0.375	0.375	0.330	1,564,100
2024-04-22	0.370	0.380	0.365	0.375	0.330	1,871,400
2024-04-19	0.380	0.380	0.355	0.365	0.321	6,036,800
2024-04-18	0.390	0.400	0.375	0.380	0.334	15,192,300
2024-04-17	0.370	0.390	0.370	0.385	0.338	8,527,700
2024-04-16	0.380	0.390	0.360	0.375	0.330	8,724,800
2024-04-15	0.365	0.390	0.360	0.380	0.334	19,273,100
2024-04-12	0.360	0.375	0.355	0.370	0.325	8,645,900
2024-04-09	0.360	0.365	0.350	0.360	0.316	11,327,100
2024-04-08	0.340	0.345	0.340	0.345	0.303	1,298,000
2024-04-05	0.335	0.345	0.335	0.340	0.299	2,723,300
2024-04-04	0.345	0.350	0.335	0.335	0.294	2,929,600
2024-04-03	0.350	0.350	0.340	0.345	0.303	2,373,700
2024-04-02	0.355	0.365	0.345	0.350	0.308	9,775,500
2024-04-01	0.345	0.365	0.345	0.355	0.312	4,775,500
2024-03-29	0.365	0.370	0.340	0.345	0.303	6,861,700
2024-03-27	0.350	0.365	0.335	0.360	0.316	6,378,700
2024-03-26	0.350	0.360	0.340	0.350	0.308	2,826,800
2024-03-25	0.350	0.375	0.340	0.350	0.308	17,597,600
2024-03-22	0.330	0.355	0.325	0.350	0.308	18,405,400
2024-03-21	0.340	0.345	0.325	0.330	0.290	7,872,600
2024-03-20	0.340	0.360	0.330	0.340	0.299	19,359,000
2024-03-19	0.300	0.345	0.300	0.345	0.303	33,471,801
2024-03-18	0.290	0.300	0.290	0.295	0.259	723,300
2024-03-15	0.285	0.290	0.285	0.290	0.255	489,000
2024-03-14	0.285	0.285	0.280	0.285	0.250	282,700
2024-03-13	0.290	0.295	0.285	0.285	0.250	469,900
2024-03-12	0.290	0.290	0.290	0.290	0.250	269,000
2024-03-11	0.285	0.295	0.285	0.290	0.250	533,200
2024-03-08	0.290	0.290	0.285	0.285	0.246	370,600
2024-03-07	0.280	0.290	0.280	0.285	0.246	227,600
2024-03-06	0.285	0.290	0.275	0.280	0.242	961,200
2024-03-05	0.290	0.290	0.280	0.285	0.246	769,900
2024-03-04	0.285	0.290	0.280	0.290	0.250	987,300
2024-03-01	0.295	0.295	0.280	0.290	0.250	1,045,500
2024-02-29	0.295	0.295	0.290	0.295	0.255	673,700
2024-02-28	0.305	0.305	0.290	0.295	0.255	2,012,700
2024-02-27	0.300	0.310	0.295	0.305	0.263	5,019,500
2024-02-26	0.300	0.300	0.285	0.290	0.250	485,800
2024-02-23	0.295	0.295	0.290	0.295	0.255	331,300
2024-02-22	0.290	0.295	0.290	0.295	0.255	231,900
2024-02-21	0.295	0.295	0.295	0.295	0.255	155,500
2024-02-20	0.290	0.300	0.290	0.295	0.255	749,900
2024-02-19	0.295	0.295	0.285	0.290	0.250	566,000
2024-02-16	0.295	0.300	0.295	0.295	0.255	1,089,500
2024-02-15	0.290	0.300	0.290	0.295	0.255	1,645,300
2024-02-14	0.285	0.290	0.280	0.290	0.250	370,500
2024-02-13	0.280	0.290	0.280	0.290	0.250	529,000
2024-02-09	0.280	0.280	0.275	0.280	0.242	462,200

← NewerPage 11 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.