Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.430	0.440	0.430	0.435	0.419	2,098,300
2026-01-20	0.430	0.435	0.425	0.430	0.414	1,453,700
2026-01-19	0.425	0.435	0.425	0.430	0.414	2,647,100
2026-01-16	0.420	0.425	0.415	0.420	0.404	809,400
2026-01-15	0.415	0.420	0.415	0.415	0.399	680,400
2026-01-14	0.420	0.420	0.410	0.420	0.404	603,600
2026-01-13	0.425	0.425	0.420	0.420	0.404	852,500
2026-01-12	0.420	0.430	0.420	0.425	0.409	1,682,100
2026-01-09	0.415	0.415	0.410	0.415	0.399	815,600
2026-01-08	0.400	0.415	0.395	0.415	0.399	2,367,200
2026-01-07	0.395	0.400	0.390	0.400	0.385	150,200
2026-01-06	0.390	0.400	0.390	0.400	0.385	776,600
2026-01-05	0.385	0.390	0.380	0.390	0.375	460,500
2026-01-02	0.395	0.395	0.385	0.385	0.371	480,300
2025-12-31	0.390	0.395	0.390	0.395	0.380	129,100
2025-12-30	0.390	0.395	0.390	0.395	0.380	496,300
2025-12-29	0.395	0.395	0.390	0.395	0.380	21,600
2025-12-26	0.395	0.395	0.390	0.395	0.380	172,100
2025-12-24	0.395	0.395	0.390	0.395	0.380	117,900
2025-12-23	0.390	0.395	0.390	0.395	0.380	312,000
2025-12-22	0.390	0.390	0.385	0.390	0.375	190,500
2025-12-19	0.395	0.400	0.385	0.390	0.375	740,500
2025-12-18	0.395	0.395	0.390	0.395	0.380	138,500
2025-12-17	0.400	0.400	0.390	0.395	0.380	331,400
2025-12-16	0.400	0.400	0.395	0.395	0.380	116,600
2025-12-15	0.400	0.400	0.390	0.400	0.385	486,400
2025-12-12	0.395	0.400	0.390	0.395	0.380	405,200
2025-12-11	0.405	0.405	0.395	0.395	0.380	413,400
2025-12-10	0.405	0.410	0.405	0.405	0.380	554,200
2025-12-09	0.400	0.400	0.400	0.400	0.376	261,000
2025-12-08	0.405	0.405	0.400	0.400	0.376	268,000
2025-12-05	0.400	0.405	0.400	0.405	0.380	442,100
2025-12-04	0.405	0.405	0.400	0.405	0.380	373,100
2025-12-03	0.400	0.405	0.400	0.400	0.376	144,800
2025-12-02	0.405	0.405	0.400	0.400	0.376	1,146,200
2025-12-01	0.405	0.410	0.400	0.405	0.380	539,200
2025-11-28	0.410	0.410	0.400	0.405	0.380	1,161,700
2025-11-27	0.410	0.410	0.405	0.410	0.385	194,500
2025-11-26	0.410	0.410	0.405	0.410	0.385	749,800
2025-11-25	0.400	0.410	0.400	0.410	0.385	3,367,500
2025-11-24	0.400	0.400	0.390	0.395	0.371	1,074,000
2025-11-21	0.400	0.405	0.395	0.400	0.376	393,200
2025-11-20	0.400	0.405	0.395	0.405	0.380	1,153,000
2025-11-19	0.395	0.400	0.390	0.395	0.371	1,692,700
2025-11-18	0.410	0.415	0.400	0.400	0.376	2,339,400
2025-11-17	0.420	0.420	0.410	0.415	0.390	1,610,300
2025-11-14	0.420	0.425	0.415	0.420	0.394	738,900
2025-11-13	0.425	0.425	0.420	0.425	0.399	712,000
2025-11-12	0.425	0.425	0.420	0.425	0.399	315,400
2025-11-11	0.425	0.425	0.420	0.425	0.399	418,000
2025-11-10	0.420	0.425	0.420	0.425	0.399	597,200
2025-11-07	0.420	0.430	0.420	0.425	0.399	498,200
2025-11-06	0.430	0.435	0.420	0.425	0.399	925,700
2025-11-05	0.425	0.430	0.425	0.430	0.404	501,400
2025-11-04	0.435	0.435	0.420	0.425	0.399	1,051,100
2025-11-03	0.440	0.440	0.430	0.435	0.408	1,160,300
2025-10-31	0.435	0.445	0.430	0.440	0.413	2,478,400
2025-10-30	0.425	0.440	0.420	0.430	0.404	1,970,500
2025-10-29	0.425	0.425	0.420	0.420	0.394	472,600
2025-10-28	0.425	0.430	0.425	0.425	0.399	630,000

← NewerPage 4 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.