Intelligent Group Ltd(INTJ)
$2.36+0.06 (+2.61%)
INTJ
Intelligent Group Ltd historical prices
$2.36
At close:+0.06 (+2.61%)
Intelligent Group Ltd (INTJ) Historical Prices
27 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | +2.61% | 760 | 0.05 |
| Nov 12, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -0.65% | 3,573 | 0.26 |
| Nov 11, 2026 | 2.19 | 2.45 | 2.16 | 2.32 | 2.32 | +6.39% | 11,391 | 0.83 |
| Nov 10, 2026 | 2.44 | 2.44 | 2.17 | 2.18 | 2.18 | -11.18% | 9,260 | 0.68 |
| Nov 09, 2026 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -6.12% | 7,464 | 0.55 |
| Nov 06, 2026 | 2.37 | 2.61 | 2.34 | 2.45 | 2.45 | +2.08% | 40,315 | 3.08 |
| Nov 05, 2026 | 3.00 | 3.00 | 2.40 | 2.40 | 2.40 | -19.33% | 5,065 | 0.38 |
| Nov 04, 2026 | 2.91 | 3.11 | 2.76 | 2.98 | 2.98 | +7.01% | 4,204 | 0.31 |
| Nov 03, 2026 | 3.13 | 3.41 | 2.76 | 2.78 | 2.78 | -10.32% | 37,259 | 2.82 |
| Nov 02, 2026 | 3.10 | 3.29 | 2.88 | 3.10 | 3.10 | -0.64% | 136,246 | 12.18 |
| Oct 30, 2026 | 2.85 | 3.15 | 2.76 | 3.12 | 3.12 | +8.33% | 24,082 | 2.13 |
| Oct 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.57% | 794 | 0.07 |
| Oct 28, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | +3.39% | 1,244 | 0.11 |
| Oct 27, 2026 | 3.17 | 3.39 | 2.85 | 2.95 | 2.95 | +3.51% | 22,966 | 2.04 |
| Oct 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.84% | 1,168 | 0.10 |
| Oct 23, 2026 | 3.00 | 3.19 | 2.80 | 3.00 | 3.00 | +5.09% | 0 | 0.00 |
| Oct 22, 2026 | 3.19 | 3.19 | 2.85 | 2.85 | 2.85 | -4.84% | 3,106 | 0.26 |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | +3.99% | 638 | 0.05 |
| Oct 20, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.88 | -0.35% | 4,821 | 0.41 |
| Oct 19, 2026 | 3.20 | 3.20 | 2.88 | 2.89 | 2.89 | -6.47% | 2,690 | 0.22 |
| Oct 16, 2026 | 3.12 | 3.12 | 2.99 | 3.09 | 3.09 | +1.31% | 7,790 | 0.63 |
| Oct 15, 2026 | 3.01 | 3.05 | 2.85 | 3.05 | 3.05 | +1.67% | 1,567 | 0.13 |
| Oct 14, 2026 | 2.91 | 3.03 | 2.70 | 3.00 | 3.00 | +8.30% | 18,017 | 1.47 |
| Oct 13, 2026 | 2.79 | 2.88 | 2.66 | 2.77 | 2.77 | -0.72% | 5,727 | 0.47 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.66 | 2.79 | 2.79 | -4.78% | 6,879 | 0.57 |
| Oct 09, 2026 | 3.05 | 3.08 | 2.71 | 2.93 | 2.93 | +4.27% | 182,341 | 18.06 |
| Oct 08, 2026 | 2.72 | 3.57 | 2.72 | 2.81 | 2.81 | -10.79% | 45,793 | 4.79 |
| Oct 07, 2026 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | +10.14% | 1,298 | 0.12 |
| Oct 06, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | 0.00% | 1,066 | 0.09 |
| Oct 02, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 1,394 | 0.09 |
| Oct 01, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | 2.88 | -4.00% | 1,416 | 0.09 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -7.69% | 2,563 | 0.16 |
| Sep 29, 2026 | 3.05 | 3.35 | 3.03 | 3.25 | 3.25 | +8.33% | 12,538 | 0.76 |
| Sep 28, 2026 | 3.00 | 3.47 | 2.75 | 3.00 | 3.00 | +11.11% | 76,691 | 4.62 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.70 | 2.70 | 2.70 | -3.05% | 2,867 | 0.08 |
| Sep 24, 2026 | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | +6.30% | 2,662 | 0.07 |
| Sep 23, 2026 | 2.71 | 2.71 | 2.62 | 2.62 | 2.62 | -4.73% | 3,157 | 0.08 |
| Sep 22, 2026 | 2.67 | 2.86 | 2.67 | 2.75 | 2.75 | +3.77% | 2,440 | 0.06 |
| Sep 21, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -4.16% | 4,507 | 0.12 |
| Sep 18, 2026 | 2.77 | 2.87 | 2.66 | 2.77 | 2.77 | +3.95% | 0 | 0.00 |
| Sep 17, 2026 | 2.92 | 3.06 | 2.65 | 2.66 | 2.66 | -13.36% | 9,146 | 0.24 |
| Sep 16, 2026 | 3.22 | 3.22 | 2.70 | 3.07 | 3.07 | +6.97% | 15,825 | 0.42 |
| Sep 15, 2026 | 2.98 | 3.44 | 2.86 | 2.87 | 2.87 | +0.35% | 21,081 | 0.57 |
| Sep 14, 2026 | 3.00 | 3.44 | 2.85 | 2.86 | 2.86 | -4.67% | 15,699 | 0.43 |
| Sep 11, 2026 | 3.05 | 3.23 | 2.93 | 3.00 | 3.00 | +7.14% | 14,573 | 0.40 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 704 | 0.02 |
| Sep 09, 2026 | 3.00 | 3.06 | 2.75 | 2.90 | 2.90 | +11.11% | 5,452 | 0.15 |
| Sep 08, 2026 | 3.01 | 3.01 | 2.41 | 2.61 | 2.61 | -13.58% | 8,309 | 0.22 |
| Sep 07, 2026 | 2.90 | 3.02 | 2.79 | 3.02 | 3.02 | 0.00% | 0 | 0.00 |
