Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.465	0.475	0.460	0.470	0.431	1,212,300
2025-01-27	0.495	0.495	0.470	0.470	0.431	2,043,700
2025-01-24	0.500	0.505	0.490	0.495	0.454	723,900
2025-01-23	0.515	0.515	0.500	0.500	0.458	889,400
2025-01-22	0.510	0.520	0.510	0.520	0.477	2,422,900
2025-01-21	0.490	0.510	0.490	0.510	0.468	2,261,000
2025-01-20	0.490	0.500	0.485	0.490	0.449	2,010,800
2025-01-17	0.470	0.485	0.465	0.485	0.445	973,200
2025-01-16	0.475	0.475	0.460	0.475	0.436	1,875,700
2025-01-15	0.485	0.490	0.455	0.470	0.431	3,923,600
2025-01-14	0.485	0.490	0.480	0.490	0.449	1,393,300
2025-01-13	0.495	0.500	0.475	0.480	0.440	4,698,600
2025-01-10	0.520	0.525	0.505	0.510	0.468	2,381,600
2025-01-09	0.530	0.530	0.510	0.520	0.477	3,316,400
2025-01-08	0.540	0.545	0.525	0.530	0.486	3,384,500
2025-01-07	0.530	0.545	0.525	0.540	0.495	6,395,500
2025-01-06	0.495	0.530	0.490	0.530	0.486	8,884,900
2025-01-03	0.490	0.500	0.490	0.495	0.454	3,250,200
2025-01-02	0.495	0.500	0.485	0.490	0.449	1,635,700
2024-12-31	0.495	0.495	0.485	0.495	0.454	1,909,100
2024-12-30	0.485	0.495	0.480	0.495	0.454	1,529,400
2024-12-27	0.490	0.500	0.485	0.490	0.449	3,622,400
2024-12-26	0.470	0.490	0.470	0.490	0.449	2,071,100
2024-12-24	0.480	0.480	0.470	0.470	0.431	852,300
2024-12-23	0.480	0.490	0.480	0.480	0.440	1,329,000
2024-12-20	0.470	0.480	0.470	0.475	0.436	3,695,400
2024-12-19	0.460	0.470	0.455	0.470	0.431	1,279,500
2024-12-18	0.465	0.470	0.460	0.465	0.426	1,464,700
2024-12-17	0.475	0.475	0.465	0.465	0.426	662,900
2024-12-16	0.445	0.475	0.445	0.475	0.436	3,017,300
2024-12-13	0.450	0.450	0.445	0.445	0.408	534,900
2024-12-12	0.455	0.455	0.445	0.450	0.413	650,100
2024-12-11	0.455	0.455	0.450	0.450	0.413	463,500
2024-12-10	0.450	0.460	0.450	0.455	0.417	709,400
2024-12-09	0.450	0.455	0.445	0.455	0.408	1,091,100
2024-12-06	0.450	0.450	0.440	0.450	0.404	2,170,800
2024-12-05	0.450	0.455	0.445	0.450	0.404	1,087,100
2024-12-04	0.455	0.460	0.450	0.450	0.404	2,486,200
2024-12-03	0.465	0.465	0.450	0.455	0.408	1,758,000
2024-12-02	0.460	0.465	0.455	0.465	0.417	336,300
2024-11-29	0.455	0.460	0.450	0.460	0.413	1,261,800
2024-11-28	0.470	0.470	0.450	0.455	0.408	1,625,000
2024-11-27	0.480	0.480	0.465	0.470	0.422	1,470,900
2024-11-26	0.475	0.475	0.460	0.470	0.422	1,598,000
2024-11-25	0.465	0.475	0.460	0.470	0.422	831,800
2024-11-22	0.465	0.470	0.460	0.465	0.417	451,100
2024-11-21	0.470	0.470	0.460	0.465	0.417	256,000
2024-11-20	0.470	0.470	0.460	0.470	0.422	604,700
2024-11-19	0.460	0.470	0.460	0.470	0.422	928,000
2024-11-18	0.455	0.460	0.455	0.460	0.413	524,700
2024-11-15	0.450	0.455	0.450	0.455	0.408	199,400
2024-11-14	0.445	0.455	0.445	0.455	0.408	1,172,300
2024-11-13	0.445	0.450	0.445	0.450	0.404	397,000
2024-11-12	0.455	0.455	0.445	0.445	0.399	237,000
2024-11-11	0.450	0.455	0.440	0.450	0.404	495,000
2024-11-08	0.455	0.460	0.445	0.450	0.404	167,500
2024-11-07	0.470	0.470	0.455	0.460	0.413	622,600
2024-11-06	0.450	0.465	0.450	0.465	0.417	842,300
2024-11-05	0.445	0.450	0.440	0.450	0.404	333,400
2024-11-04	0.440	0.445	0.440	0.445	0.399	666,000

← NewerPage 8 of 20 · 1,152 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.