Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.430	0.435	0.425	0.425	0.399	1,077,500
2025-10-24	0.435	0.440	0.425	0.430	0.404	1,400,800
2025-10-23	0.430	0.440	0.420	0.435	0.408	2,590,600
2025-10-22	0.430	0.430	0.420	0.425	0.399	814,600
2025-10-21	0.435	0.435	0.425	0.430	0.404	974,200
2025-10-17	0.430	0.440	0.425	0.430	0.404	2,952,800
2025-10-16	0.445	0.450	0.435	0.435	0.408	2,360,800
2025-10-15	0.445	0.455	0.440	0.445	0.418	2,491,800
2025-10-14	0.450	0.460	0.440	0.440	0.413	3,107,500
2025-10-13	0.440	0.450	0.435	0.450	0.422	2,222,300
2025-10-10	0.425	0.455	0.425	0.450	0.422	6,683,100
2025-10-09	0.415	0.425	0.415	0.425	0.399	889,400
2025-10-08	0.420	0.420	0.415	0.420	0.394	348,500
2025-10-07	0.425	0.425	0.415	0.420	0.394	2,389,600
2025-10-06	0.430	0.435	0.420	0.420	0.394	2,224,100
2025-10-03	0.425	0.430	0.420	0.430	0.404	1,445,800
2025-10-02	0.430	0.435	0.420	0.425	0.399	2,616,500
2025-10-01	0.430	0.430	0.425	0.430	0.404	719,300
2025-09-30	0.435	0.440	0.425	0.430	0.404	710,700
2025-09-29	0.435	0.440	0.430	0.435	0.408	2,374,900
2025-09-26	0.435	0.435	0.430	0.430	0.404	526,300
2025-09-25	0.425	0.435	0.420	0.435	0.408	2,484,600
2025-09-24	0.420	0.425	0.415	0.425	0.399	1,378,100
2025-09-23	0.420	0.425	0.415	0.415	0.390	1,045,200
2025-09-22	0.430	0.430	0.415	0.420	0.394	1,906,700
2025-09-19	0.425	0.435	0.425	0.430	0.394	1,902,400
2025-09-18	0.430	0.435	0.425	0.425	0.390	1,370,900
2025-09-17	0.430	0.435	0.420	0.430	0.394	2,591,400
2025-09-12	0.420	0.430	0.420	0.430	0.394	1,470,600
2025-09-11	0.415	0.420	0.410	0.420	0.385	558,400
2025-09-10	0.420	0.420	0.415	0.420	0.385	438,800
2025-09-09	0.420	0.420	0.410	0.420	0.385	1,397,200
2025-09-08	0.425	0.425	0.410	0.415	0.381	1,813,200
2025-09-04	0.425	0.430	0.415	0.420	0.385	1,548,800
2025-09-03	0.410	0.425	0.405	0.425	0.390	3,055,700
2025-09-02	0.425	0.425	0.405	0.410	0.376	2,113,400
2025-08-29	0.425	0.425	0.420	0.425	0.390	1,659,100
2025-08-28	0.425	0.430	0.420	0.425	0.390	1,359,300
2025-08-27	0.425	0.430	0.420	0.425	0.390	1,220,900
2025-08-26	0.435	0.435	0.415	0.420	0.385	6,605,200
2025-08-25	0.450	0.460	0.445	0.450	0.413	716,400
2025-08-22	0.450	0.455	0.445	0.455	0.417	432,500
2025-08-21	0.445	0.455	0.445	0.455	0.417	677,700
2025-08-20	0.455	0.455	0.445	0.450	0.413	132,100
2025-08-19	0.450	0.455	0.445	0.450	0.413	466,400
2025-08-18	0.455	0.460	0.445	0.450	0.413	869,400
2025-08-15	0.455	0.455	0.450	0.455	0.417	402,200
2025-08-14	0.455	0.460	0.450	0.455	0.417	593,000
2025-08-13	0.445	0.455	0.445	0.455	0.417	2,486,800
2025-08-12	0.445	0.445	0.435	0.440	0.403	2,242,400
2025-08-11	0.425	0.430	0.425	0.430	0.394	396,000
2025-08-08	0.430	0.430	0.420	0.425	0.390	838,900
2025-08-07	0.425	0.430	0.415	0.430	0.394	1,591,700
2025-08-06	0.435	0.435	0.420	0.420	0.385	2,824,500
2025-08-05	0.440	0.440	0.435	0.435	0.399	1,769,400
2025-08-04	0.440	0.440	0.435	0.440	0.403	1,304,400
2025-08-01	0.440	0.450	0.435	0.445	0.408	989,800
2025-07-31	0.440	0.445	0.435	0.445	0.408	702,600
2025-07-30	0.435	0.440	0.435	0.440	0.403	365,000
2025-07-29	0.435	0.440	0.435	0.440	0.403	588,900

← NewerPage 5 of 20 · 1,151 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.