Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	0.445	0.450	0.435	0.445	0.399	795,200
2024-10-30	0.450	0.450	0.445	0.450	0.404	375,500
2024-10-29	0.445	0.450	0.445	0.450	0.404	203,400
2024-10-28	0.450	0.450	0.445	0.445	0.399	162,600
2024-10-25	0.460	0.460	0.445	0.450	0.404	888,300
2024-10-24	0.455	0.460	0.450	0.460	0.413	963,200
2024-10-23	0.445	0.455	0.445	0.455	0.408	919,900
2024-10-22	0.455	0.455	0.440	0.445	0.399	2,927,600
2024-10-21	0.450	0.460	0.445	0.460	0.413	1,699,100
2024-10-18	0.460	0.465	0.455	0.460	0.413	943,400
2024-10-17	0.470	0.475	0.460	0.460	0.413	1,755,900
2024-10-16	0.480	0.480	0.465	0.470	0.422	1,244,800
2024-10-15	0.480	0.485	0.460	0.480	0.430	2,004,200
2024-10-14	0.485	0.485	0.475	0.480	0.430	866,700
2024-10-11	0.485	0.485	0.475	0.485	0.435	1,573,900
2024-10-10	0.465	0.480	0.465	0.480	0.430	1,530,200
2024-10-09	0.470	0.475	0.460	0.465	0.417	529,900
2024-10-08	0.455	0.470	0.450	0.470	0.422	852,900
2024-10-07	0.455	0.460	0.450	0.460	0.413	974,700
2024-10-04	0.470	0.470	0.455	0.455	0.408	333,800
2024-10-03	0.460	0.470	0.455	0.460	0.413	638,400
2024-10-02	0.465	0.470	0.455	0.460	0.413	775,800
2024-10-01	0.450	0.475	0.450	0.475	0.426	1,388,500
2024-09-30	0.460	0.460	0.455	0.455	0.408	677,500
2024-09-27	0.470	0.470	0.460	0.465	0.417	803,900
2024-09-26	0.465	0.470	0.460	0.465	0.417	1,023,400
2024-09-25	0.475	0.485	0.465	0.470	0.422	1,098,900
2024-09-24	0.485	0.485	0.475	0.475	0.426	1,290,800
2024-09-23	0.500	0.505	0.480	0.480	0.430	2,201,200
2024-09-20	0.500	0.510	0.490	0.495	0.444	2,839,100
2024-09-19	0.485	0.505	0.485	0.500	0.448	3,784,700
2024-09-18	0.485	0.485	0.480	0.485	0.435	736,900
2024-09-17	0.485	0.490	0.475	0.485	0.435	536,100
2024-09-13	0.465	0.490	0.465	0.485	0.435	2,068,400
2024-09-12	0.445	0.470	0.445	0.465	0.417	4,442,400
2024-09-11	0.480	0.480	0.435	0.435	0.390	7,823,800
2024-09-10	0.485	0.510	0.475	0.475	0.426	5,388,200
2024-09-09	0.490	0.490	0.475	0.480	0.430	1,802,700
2024-09-06	0.490	0.500	0.490	0.495	0.435	1,982,400
2024-09-05	0.500	0.500	0.485	0.485	0.426	2,868,600
2024-09-04	0.495	0.505	0.485	0.500	0.439	2,758,600
2024-09-03	0.505	0.520	0.505	0.505	0.444	2,256,400
2024-09-02	0.510	0.525	0.495	0.505	0.444	8,056,300
2024-08-30	0.480	0.510	0.475	0.505	0.444	8,734,500
2024-08-29	0.490	0.495	0.470	0.480	0.422	2,660,600
2024-08-28	0.480	0.500	0.480	0.490	0.431	7,921,100
2024-08-27	0.470	0.490	0.465	0.475	0.417	6,997,700
2024-08-26	0.440	0.450	0.440	0.450	0.395	1,495,900
2024-08-23	0.445	0.445	0.420	0.440	0.387	2,175,300
2024-08-22	0.450	0.450	0.440	0.450	0.395	960,500
2024-08-21	0.440	0.450	0.435	0.450	0.395	1,162,500
2024-08-20	0.440	0.445	0.430	0.440	0.387	1,533,200
2024-08-19	0.440	0.450	0.435	0.440	0.387	1,185,200
2024-08-16	0.445	0.445	0.440	0.440	0.387	800,700
2024-08-15	0.455	0.455	0.435	0.440	0.387	1,545,500
2024-08-14	0.445	0.460	0.445	0.455	0.400	2,241,400
2024-08-13	0.450	0.450	0.435	0.440	0.387	1,148,100
2024-08-12	0.435	0.455	0.435	0.450	0.395	3,709,200
2024-08-09	0.435	0.445	0.430	0.435	0.382	4,223,400
2024-08-08	0.420	0.425	0.405	0.425	0.373	1,739,400

← NewerPage 9 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.