Inta Bina Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-22	0.380	0.380	0.375	0.375	0.370	928,500
2026-07-21	0.380	0.380	0.375	0.380	0.375	800,600
2026-07-20	0.380	0.380	0.380	0.380	0.375	306,600
2026-07-17	0.380	0.385	0.380	0.385	0.380	650,400
2026-07-16	0.385	0.385	0.375	0.375	0.370	504,100
2026-07-15	0.380	0.385	0.375	0.385	0.380	675,400
2026-07-14	0.380	0.380	0.380	0.380	0.375	346,000
2026-07-13	0.380	0.380	0.380	0.380	0.375	417,500
2026-07-10	0.385	0.385	0.380	0.385	0.380	1,315,500
2026-07-09	0.390	0.390	0.385	0.385	0.380	80,600
2026-07-08	0.385	0.390	0.385	0.385	0.380	704,900
2026-07-07	0.385	0.385	0.385	0.385	0.380	90,100
2026-07-06	0.390	0.390	0.385	0.385	0.380	376,100
2026-07-03	0.385	0.390	0.385	0.390	0.385	90,400
2026-07-02	0.385	0.390	0.385	0.385	0.380	87,100
2026-07-01	0.385	0.390	0.385	0.390	0.385	681,400
2026-06-30	0.390	0.390	0.380	0.380	0.375	322,800
2026-06-29	0.380	0.390	0.380	0.390	0.385	640,000
2026-06-26	0.385	0.390	0.380	0.390	0.385	182,100
2026-06-25	0.390	0.390	0.385	0.390	0.385	300,200
2026-06-24	0.390	0.390	0.380	0.390	0.385	652,600
2026-06-23	0.400	0.400	0.385	0.390	0.385	1,098,200
2026-06-22	0.400	0.405	0.400	0.400	0.395	498,200
2026-06-19	0.385	0.405	0.380	0.400	0.395	3,369,300
2026-06-18	0.385	0.390	0.380	0.385	0.380	777,800
2026-06-16	0.385	0.390	0.380	0.380	0.375	786,300
2026-06-15	0.395	0.395	0.390	0.390	0.385	352,500
2026-06-12	0.390	0.395	0.385	0.395	0.390	180,600
2026-06-11	0.395	0.395	0.385	0.390	0.385	197,500
2026-06-10	0.400	0.400	0.390	0.400	0.390	871,600
2026-06-09	0.395	0.400	0.385	0.400	0.390	686,400
2026-06-08	0.395	0.400	0.390	0.395	0.385	628,000
2026-06-05	0.385	0.395	0.385	0.395	0.385	582,400
2026-06-04	0.375	0.385	0.375	0.385	0.375	884,300
2026-06-03	0.380	0.385	0.375	0.380	0.370	1,324,800
2026-05-29	0.380	0.385	0.375	0.380	0.370	584,400
2026-05-28	0.385	0.390	0.375	0.375	0.365	565,400
2026-05-26	0.385	0.390	0.385	0.390	0.380	716,200
2026-05-25	0.390	0.390	0.380	0.385	0.375	487,600
2026-05-22	0.380	0.385	0.375	0.385	0.375	245,300
2026-05-21	0.380	0.385	0.380	0.380	0.370	273,400
2026-05-20	0.385	0.385	0.375	0.380	0.370	3,286,300
2026-05-19	0.390	0.390	0.385	0.390	0.380	395,500
2026-05-18	0.385	0.390	0.385	0.390	0.380	446,300
2026-05-15	0.390	0.390	0.385	0.385	0.375	491,600
2026-05-14	0.390	0.395	0.385	0.390	0.380	746,200
2026-05-13	0.390	0.390	0.385	0.390	0.380	230,300
2026-05-12	0.385	0.395	0.385	0.385	0.375	1,086,100
2026-05-11	0.380	0.390	0.380	0.390	0.380	1,743,200
2026-05-08	0.385	0.390	0.380	0.380	0.370	935,400
2026-05-07	0.385	0.390	0.380	0.385	0.375	748,600
2026-05-06	0.375	0.390	0.375	0.385	0.375	543,800
2026-05-05	0.380	0.385	0.375	0.380	0.370	810,300
2026-05-04	0.385	0.390	0.380	0.385	0.375	471,800
2026-04-30	0.390	0.395	0.380	0.385	0.375	2,222,300

← NewerPage 2 of 20 · 1,156 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.