Inta Bina Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 0.440 | 0.440 | 0.430 | 0.435 | 0.408 | 1,160,300 |
| 2025-10-31 | 0.435 | 0.445 | 0.430 | 0.440 | 0.413 | 2,478,400 |
| 2025-10-30 | 0.425 | 0.440 | 0.420 | 0.430 | 0.404 | 1,970,500 |
| 2025-10-29 | 0.425 | 0.425 | 0.420 | 0.420 | 0.394 | 472,600 |
| 2025-10-28 | 0.425 | 0.430 | 0.425 | 0.425 | 0.399 | 630,000 |
| 2025-10-27 | 0.430 | 0.435 | 0.425 | 0.425 | 0.399 | 1,077,500 |
| 2025-10-24 | 0.435 | 0.440 | 0.425 | 0.430 | 0.404 | 1,400,800 |
| 2025-10-23 | 0.430 | 0.440 | 0.420 | 0.435 | 0.408 | 2,590,600 |
← NewerPage 5 of 5 · 248 trading days
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.