Inta Bina Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-01	0.285	0.285	0.270	0.270	0.209	43,500
2021-10-29	0.275	0.280	0.275	0.280	0.217	145,700
2021-10-28	0.270	0.275	0.270	0.270	0.209	241,500
2021-10-27	0.280	0.280	0.270	0.270	0.209	117,200
2021-10-26	0.275	0.275	0.275	0.275	0.213	86,000
2021-10-25	0.275	0.275	0.275	0.275	0.213	28,000
2021-10-22	0.275	0.275	0.275	0.275	0.213	59,000
2021-10-21	0.280	0.280	0.275	0.275	0.213	455,600
2021-10-20	0.275	0.285	0.275	0.285	0.221	1,267,500
2021-10-18	0.275	0.275	0.275	0.275	0.213	30,100
2021-10-15	0.275	0.280	0.275	0.280	0.217	780,600
2021-10-14	0.280	0.280	0.270	0.275	0.213	197,000

← NewerPage 20 of 20 · 1,152 trading days

Stock splits

No stock splits on record.

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