Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.385	0.390	0.385	0.385	0.385	766,400
2026-10-15	0.385	0.385	0.380	0.380	0.380	908,800
2026-10-14	0.390	0.390	0.385	0.385	0.385	601,300
2026-10-13	0.400	0.400	0.390	0.390	0.390	941,500
2026-10-12	0.400	0.405	0.395	0.400	0.400	1,057,300
2026-10-09	0.395	0.400	0.390	0.400	0.400	931,200
2026-10-08	0.405	0.405	0.390	0.395	0.395	2,701,500
2026-10-07	0.410	0.410	0.400	0.400	0.400	1,828,200
2026-10-06	0.410	0.410	0.405	0.410	0.410	1,275,200
2026-10-05	0.410	0.415	0.400	0.410	0.410	3,657,100
2026-10-02	0.405	0.410	0.405	0.405	0.405	2,348,900
2026-10-01	0.425	0.425	0.405	0.405	0.405	3,002,500
2026-09-30	0.420	0.425	0.415	0.425	0.425	1,999,300
2026-09-29	0.425	0.430	0.415	0.420	0.420	2,387,500
2026-09-28	0.425	0.440	0.420	0.425	0.425	7,516,000
2026-09-25	0.410	0.420	0.410	0.420	0.420	2,143,000
2026-09-24	0.415	0.420	0.400	0.405	0.405	2,326,600
2026-09-23	0.420	0.430	0.410	0.415	0.415	5,725,300
2026-09-22	0.395	0.420	0.395	0.415	0.415	8,709,000
2026-09-21	0.380	0.395	0.380	0.390	0.390	2,975,300
2026-09-18	0.375	0.380	0.370	0.375	0.375	1,030,400
2026-09-17	0.375	0.375	0.370	0.370	0.370	344,100
2026-09-16	0.375	0.375	0.375	0.375	0.375	0
2026-09-15	0.375	0.380	0.370	0.375	0.375	453,000
2026-09-14	0.375	0.375	0.370	0.370	0.370	541,800
2026-09-11	0.380	0.380	0.370	0.370	0.370	1,057,000
2026-09-10	0.380	0.380	0.375	0.380	0.380	226,200
2026-09-09	0.380	0.385	0.375	0.380	0.375	836,400
2026-09-08	0.390	0.390	0.380	0.380	0.375	1,033,700
2026-09-07	0.385	0.390	0.385	0.385	0.380	1,913,600
2026-09-04	0.380	0.385	0.375	0.380	0.375	2,152,900
2026-09-03	0.385	0.385	0.380	0.385	0.380	1,401,600
2026-09-02	0.380	0.385	0.380	0.385	0.380	443,100
2026-09-01	0.390	0.390	0.380	0.380	0.375	2,635,500
2026-08-28	0.395	0.400	0.390	0.390	0.385	1,071,500
2026-08-27	0.400	0.405	0.395	0.400	0.395	1,224,800
2026-08-26	0.390	0.400	0.390	0.400	0.395	922,700
2026-08-24	0.385	0.395	0.385	0.390	0.385	553,700
2026-08-21	0.390	0.390	0.385	0.385	0.380	464,600
2026-08-20	0.390	0.395	0.385	0.390	0.385	354,200
2026-08-19	0.390	0.390	0.385	0.390	0.385	245,900
2026-08-18	0.390	0.390	0.385	0.390	0.385	890,500
2026-08-17	0.400	0.400	0.390	0.390	0.385	904,700
2026-08-14	0.395	0.400	0.395	0.400	0.395	1,379,500
2026-08-13	0.395	0.395	0.390	0.390	0.385	1,010,000
2026-08-12	0.385	0.400	0.385	0.395	0.390	5,854,100
2026-08-11	0.380	0.385	0.380	0.380	0.375	1,918,800
2026-08-10	0.370	0.375	0.370	0.370	0.365	1,383,200
2026-08-07	0.370	0.370	0.365	0.365	0.360	1,014,900
2026-08-06	0.370	0.370	0.370	0.370	0.365	741,000
2026-08-05	0.370	0.375	0.365	0.365	0.360	727,300
2026-08-04	0.365	0.370	0.365	0.370	0.365	354,300
2026-08-03	0.370	0.370	0.360	0.365	0.360	1,500,100
2026-07-31	0.375	0.375	0.370	0.370	0.365	185,000
2026-07-30	0.370	0.370	0.365	0.370	0.365	491,100
2026-07-29	0.370	0.375	0.370	0.370	0.365	244,900
2026-07-28	0.370	0.370	0.365	0.365	0.360	1,054,500
2026-07-27	0.375	0.375	0.370	0.375	0.370	394,400
2026-07-24	0.380	0.380	0.370	0.375	0.370	2,180,600
2026-07-23	0.375	0.380	0.375	0.380	0.375	91,800

Page 1 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.