Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.440	0.445	0.435	0.440	0.403	883,500
2025-07-25	0.440	0.440	0.435	0.440	0.403	451,900
2025-07-24	0.440	0.445	0.435	0.440	0.403	1,140,900
2025-07-23	0.440	0.450	0.435	0.445	0.408	1,561,800
2025-07-22	0.445	0.450	0.435	0.435	0.399	1,927,500
2025-07-21	0.465	0.465	0.445	0.445	0.408	1,914,500
2025-07-18	0.460	0.475	0.455	0.465	0.426	2,466,900
2025-07-17	0.445	0.455	0.445	0.455	0.417	834,300
2025-07-16	0.440	0.450	0.440	0.445	0.408	289,500
2025-07-15	0.460	0.460	0.445	0.445	0.408	2,038,600
2025-07-14	0.460	0.465	0.450	0.455	0.417	1,396,400
2025-07-11	0.450	0.460	0.450	0.460	0.422	967,700
2025-07-10	0.450	0.455	0.445	0.450	0.413	714,900
2025-07-09	0.450	0.455	0.445	0.450	0.413	648,500
2025-07-08	0.440	0.450	0.430	0.450	0.413	754,000
2025-07-07	0.445	0.445	0.435	0.445	0.408	490,100
2025-07-04	0.445	0.450	0.435	0.445	0.408	480,700
2025-07-03	0.425	0.450	0.425	0.445	0.408	4,273,200
2025-07-02	0.440	0.445	0.420	0.425	0.390	4,537,400
2025-07-01	0.425	0.445	0.425	0.445	0.408	1,065,200
2025-06-30	0.435	0.435	0.415	0.425	0.390	2,297,500
2025-06-26	0.445	0.445	0.420	0.430	0.394	2,942,200
2025-06-25	0.445	0.450	0.430	0.445	0.408	1,035,100
2025-06-24	0.430	0.445	0.430	0.445	0.408	808,800
2025-06-23	0.430	0.435	0.425	0.430	0.394	2,014,100
2025-06-20	0.440	0.445	0.435	0.445	0.408	1,825,800
2025-06-19	0.440	0.445	0.430	0.440	0.403	367,400
2025-06-18	0.440	0.445	0.440	0.440	0.403	277,800
2025-06-17	0.465	0.470	0.430	0.445	0.408	4,753,500
2025-06-16	0.470	0.470	0.460	0.465	0.426	643,100
2025-06-13	0.475	0.475	0.470	0.475	0.436	649,200
2025-06-12	0.480	0.485	0.475	0.480	0.440	213,000
2025-06-11	0.475	0.485	0.470	0.480	0.440	675,300
2025-06-10	0.480	0.485	0.470	0.470	0.431	1,249,800
2025-06-09	0.485	0.490	0.485	0.490	0.449	287,700
2025-06-06	0.485	0.490	0.480	0.485	0.445	82,600
2025-06-05	0.480	0.490	0.480	0.490	0.449	741,100
2025-06-04	0.480	0.485	0.470	0.480	0.440	575,000
2025-06-03	0.485	0.490	0.480	0.480	0.440	1,362,300
2025-05-30	0.500	0.500	0.485	0.485	0.445	718,300
2025-05-29	0.500	0.500	0.490	0.495	0.454	683,800
2025-05-28	0.500	0.510	0.490	0.500	0.458	2,920,100
2025-05-27	0.495	0.500	0.490	0.495	0.454	1,163,200
2025-05-26	0.500	0.500	0.485	0.495	0.454	1,641,800
2025-05-23	0.500	0.510	0.500	0.500	0.458	942,600
2025-05-22	0.510	0.510	0.495	0.500	0.458	2,198,800
2025-05-21	0.485	0.515	0.480	0.510	0.468	5,877,600
2025-05-20	0.480	0.495	0.480	0.490	0.449	1,554,200
2025-05-19	0.480	0.485	0.475	0.480	0.440	1,178,900
2025-05-16	0.490	0.495	0.485	0.485	0.445	552,400
2025-05-15	0.485	0.500	0.485	0.495	0.454	2,959,700
2025-05-14	0.495	0.495	0.475	0.485	0.445	537,900
2025-05-13	0.495	0.495	0.480	0.485	0.445	1,267,800
2025-05-09	0.490	0.490	0.485	0.490	0.449	482,800
2025-05-08	0.485	0.490	0.475	0.490	0.449	701,700
2025-05-07	0.490	0.490	0.475	0.485	0.445	795,000
2025-05-06	0.480	0.490	0.470	0.490	0.449	257,400
2025-05-05	0.500	0.500	0.475	0.485	0.445	150,100
2025-05-02	0.485	0.500	0.475	0.490	0.449	4,341,600
2025-04-30	0.485	0.490	0.475	0.485	0.445	569,100

← NewerPage 6 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.