Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.390	0.395	0.385	0.385	0.375	928,400
2026-04-21	0.385	0.390	0.380	0.390	0.380	487,200
2026-04-20	0.370	0.385	0.370	0.385	0.375	699,400
2026-04-17	0.380	0.385	0.365	0.370	0.361	2,717,400
2026-04-16	0.380	0.385	0.380	0.385	0.375	211,700
2026-04-15	0.380	0.380	0.375	0.380	0.370	455,300
2026-04-14	0.380	0.385	0.375	0.380	0.370	427,900
2026-04-13	0.375	0.385	0.365	0.380	0.370	1,011,100
2026-04-10	0.370	0.380	0.370	0.380	0.370	257,400
2026-04-09	0.375	0.380	0.370	0.375	0.365	647,500
2026-04-08	0.360	0.375	0.360	0.370	0.361	564,200
2026-04-07	0.370	0.370	0.355	0.360	0.351	1,688,300
2026-04-06	0.370	0.370	0.365	0.370	0.361	116,900
2026-04-03	0.370	0.375	0.365	0.370	0.361	240,900
2026-04-02	0.370	0.385	0.365	0.370	0.361	368,400
2026-04-01	0.370	0.370	0.360	0.370	0.361	1,831,400
2026-03-31	0.365	0.375	0.365	0.370	0.361	884,000
2026-03-30	0.375	0.375	0.365	0.365	0.356	1,217,700
2026-03-27	0.380	0.385	0.375	0.375	0.365	513,300
2026-03-26	0.385	0.390	0.380	0.385	0.375	500,600
2026-03-25	0.390	0.390	0.380	0.390	0.380	793,900
2026-03-24	0.390	0.395	0.385	0.390	0.380	411,900
2026-03-19	0.395	0.400	0.390	0.390	0.380	552,900
2026-03-18	0.405	0.405	0.395	0.400	0.390	571,700
2026-03-17	0.405	0.405	0.400	0.405	0.390	268,500
2026-03-16	0.395	0.405	0.395	0.405	0.390	321,200
2026-03-13	0.390	0.395	0.390	0.395	0.380	514,200
2026-03-12	0.390	0.400	0.390	0.395	0.380	720,600
2026-03-11	0.395	0.400	0.385	0.395	0.380	1,451,200
2026-03-10	0.385	0.400	0.385	0.400	0.385	899,300
2026-03-09	0.395	0.400	0.375	0.380	0.366	2,438,500
2026-03-06	0.400	0.400	0.395	0.400	0.385	685,300
2026-03-05	0.400	0.405	0.400	0.400	0.385	596,500
2026-03-04	0.405	0.405	0.395	0.395	0.380	658,700
2026-03-03	0.410	0.410	0.400	0.405	0.390	309,700
2026-03-02	0.395	0.410	0.385	0.400	0.385	2,139,100
2026-02-27	0.420	0.425	0.405	0.415	0.399	1,876,900
2026-02-26	0.425	0.430	0.420	0.420	0.404	1,786,000
2026-02-25	0.420	0.425	0.415	0.425	0.409	221,200
2026-02-24	0.425	0.425	0.415	0.425	0.409	448,400
2026-02-23	0.430	0.430	0.420	0.425	0.409	297,800
2026-02-20	0.430	0.430	0.425	0.425	0.409	161,700
2026-02-19	0.430	0.430	0.425	0.430	0.414	421,900
2026-02-16	0.420	0.430	0.415	0.430	0.414	641,200
2026-02-13	0.415	0.420	0.415	0.420	0.404	298,400
2026-02-12	0.420	0.425	0.415	0.420	0.404	447,300
2026-02-11	0.415	0.425	0.415	0.425	0.409	862,800
2026-02-10	0.410	0.420	0.405	0.415	0.399	713,400
2026-02-09	0.410	0.410	0.405	0.410	0.395	466,500
2026-02-06	0.410	0.410	0.405	0.410	0.395	111,300
2026-02-05	0.410	0.415	0.405	0.405	0.390	1,396,300
2026-02-04	0.415	0.420	0.410	0.410	0.395	757,800
2026-02-03	0.415	0.420	0.410	0.415	0.399	1,115,700
2026-01-30	0.420	0.425	0.410	0.415	0.399	2,454,500
2026-01-29	0.420	0.425	0.415	0.425	0.409	877,000
2026-01-28	0.430	0.435	0.425	0.425	0.409	1,538,600
2026-01-27	0.420	0.430	0.415	0.430	0.414	1,684,100
2026-01-26	0.430	0.430	0.420	0.425	0.409	1,648,400
2026-01-23	0.440	0.440	0.430	0.435	0.419	1,140,600
2026-01-22	0.435	0.440	0.435	0.440	0.424	1,227,900

← NewerPage 3 of 5 · 245 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.