Inta Bina Group Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.375	0.380	0.375	0.375	0.375	678,500
2026-10-22	0.380	0.380	0.375	0.375	0.375	365,000
2026-10-21	0.380	0.385	0.375	0.380	0.380	270,900
2026-10-20	0.380	0.385	0.375	0.375	0.375	245,000
2026-10-19	0.385	0.385	0.375	0.380	0.380	2,233,900
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.