Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	0.475	0.485	0.470	0.485	0.445	2,816,600
2025-04-28	0.485	0.485	0.465	0.480	0.440	541,800
2025-04-25	0.465	0.490	0.455	0.485	0.445	3,706,400
2025-04-24	0.460	0.460	0.445	0.460	0.422	754,700
2025-04-23	0.430	0.470	0.430	0.460	0.422	3,535,100
2025-04-22	0.435	0.435	0.420	0.430	0.394	440,200
2025-04-21	0.430	0.440	0.430	0.440	0.403	406,600
2025-04-18	0.430	0.435	0.420	0.435	0.399	380,600
2025-04-17	0.415	0.435	0.415	0.425	0.390	609,600
2025-04-16	0.420	0.420	0.410	0.420	0.385	540,900
2025-04-15	0.420	0.420	0.400	0.420	0.385	776,200
2025-04-14	0.415	0.420	0.405	0.420	0.385	266,000
2025-04-11	0.385	0.400	0.380	0.400	0.367	521,100
2025-04-10	0.375	0.400	0.375	0.390	0.358	1,590,800
2025-04-09	0.380	0.380	0.345	0.355	0.326	1,238,100
2025-04-08	0.385	0.385	0.375	0.380	0.348	482,900
2025-04-07	0.420	0.420	0.375	0.375	0.344	2,482,900
2025-04-04	0.420	0.435	0.420	0.435	0.399	964,500
2025-04-03	0.420	0.435	0.420	0.430	0.394	517,100
2025-04-02	0.420	0.425	0.415	0.425	0.390	167,200
2025-03-28	0.425	0.430	0.420	0.420	0.385	167,300
2025-03-27	0.430	0.435	0.425	0.425	0.390	646,900
2025-03-26	0.430	0.435	0.425	0.435	0.399	288,600
2025-03-25	0.425	0.430	0.415	0.430	0.394	596,900
2025-03-24	0.425	0.425	0.410	0.425	0.390	234,400
2025-03-21	0.415	0.425	0.415	0.425	0.390	143,800
2025-03-20	0.420	0.425	0.415	0.425	0.390	339,700
2025-03-19	0.430	0.430	0.420	0.420	0.385	386,100
2025-03-17	0.435	0.440	0.425	0.430	0.394	807,300
2025-03-14	0.425	0.435	0.420	0.435	0.399	731,100
2025-03-13	0.415	0.430	0.415	0.425	0.390	432,500
2025-03-12	0.430	0.430	0.415	0.415	0.381	560,600
2025-03-11	0.430	0.430	0.405	0.425	0.390	2,180,100
2025-03-10	0.445	0.445	0.430	0.435	0.399	663,800
2025-03-07	0.450	0.450	0.440	0.445	0.408	283,000
2025-03-06	0.455	0.455	0.435	0.450	0.413	723,600
2025-03-05	0.440	0.450	0.440	0.450	0.413	980,800
2025-03-04	0.450	0.450	0.440	0.440	0.403	1,206,800
2025-03-03	0.465	0.470	0.450	0.455	0.417	854,700
2025-02-28	0.460	0.460	0.440	0.450	0.413	3,857,000
2025-02-27	0.480	0.485	0.470	0.475	0.436	1,227,600
2025-02-26	0.465	0.475	0.465	0.470	0.431	478,400
2025-02-25	0.475	0.480	0.465	0.465	0.426	1,119,700
2025-02-24	0.480	0.480	0.470	0.475	0.436	626,300
2025-02-21	0.465	0.485	0.465	0.480	0.440	1,031,000
2025-02-20	0.480	0.480	0.460	0.465	0.426	2,722,300
2025-02-19	0.500	0.500	0.475	0.480	0.440	1,655,200
2025-02-18	0.500	0.510	0.490	0.500	0.458	937,300
2025-02-17	0.505	0.505	0.490	0.500	0.458	632,500
2025-02-14	0.520	0.520	0.505	0.505	0.463	986,100
2025-02-13	0.515	0.515	0.505	0.515	0.472	726,600
2025-02-12	0.510	0.515	0.505	0.515	0.472	898,000
2025-02-10	0.510	0.515	0.505	0.505	0.463	802,000
2025-02-07	0.500	0.515	0.500	0.510	0.468	1,349,700
2025-02-06	0.505	0.510	0.495	0.500	0.458	564,700
2025-02-05	0.495	0.510	0.495	0.505	0.463	2,047,100
2025-02-04	0.470	0.495	0.470	0.490	0.449	1,756,600
2025-02-03	0.475	0.475	0.465	0.470	0.431	1,164,200
2025-01-31	0.480	0.480	0.475	0.480	0.440	282,600
2025-01-28	0.465	0.475	0.460	0.470	0.431	1,212,300

← NewerPage 7 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.