Inta Bina Group Bhd. (0192) Historical Prices

Time Period

Events

MY:0192 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.37	0.38	0.37	0.38	0.38	+1.33%	215,100	0.15
Nov 10, 2026	0.37	0.38	0.37	0.38	0.38	+1.35%	1,271,800	0.90
Nov 09, 2026	0.37	0.38	0.37	0.37	0.37	0.00%	0	0.00
Nov 06, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	1,553,700	1.03
Nov 05, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	627,700	0.41
Nov 04, 2026	0.38	0.38	0.37	0.38	0.38	+1.33%	709,100	0.47
Nov 03, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	170,500	0.11
Nov 02, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	992,900	0.65
Oct 30, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	360,500	0.24
Oct 29, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	527,900	0.34
Oct 28, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	614,800	0.40
Oct 27, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	1,145,000	0.75
Oct 26, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	1,392,900	0.92
Oct 23, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	678,500	0.45
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	365,000	0.24
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	+1.33%	270,900	0.18
Oct 20, 2026	0.38	0.39	0.38	0.38	0.38	-1.32%	245,000	0.16
Oct 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	2,233,900	1.47
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	+1.32%	766,400	0.50
Oct 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	908,800	0.60
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	601,300	0.40
Oct 13, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	941,500	0.62
Oct 12, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	1,057,300	0.70
Oct 09, 2026	0.40	0.40	0.39	0.40	0.40	+1.27%	931,200	0.62
Oct 08, 2026	0.41	0.41	0.39	0.40	0.40	-1.25%	2,701,500	1.85
Oct 07, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,828,200	1.26
Oct 06, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	1,275,200	0.89
Oct 05, 2026	0.41	0.42	0.40	0.41	0.41	+1.23%	3,657,100	2.65
Oct 02, 2026	0.41	0.41	0.41	0.41	0.41	0.00%	2,348,900	1.74
Oct 01, 2026	0.43	0.43	0.41	0.41	0.41	-4.71%	3,002,500	2.30
Sep 30, 2026	0.42	0.43	0.42	0.43	0.43	+1.19%	1,999,300	1.57
Sep 29, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	2,387,500	1.93
Sep 28, 2026	0.43	0.44	0.42	0.43	0.43	+1.19%	7,516,000	6.65
Sep 25, 2026	0.41	0.42	0.41	0.42	0.42	+3.70%	2,143,000	1.95
Sep 24, 2026	0.42	0.42	0.40	0.41	0.41	-2.41%	2,326,600	2.17
Sep 23, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	5,725,300	5.81
Sep 22, 2026	0.40	0.42	0.40	0.42	0.42	+6.41%	8,709,000	10.22
Sep 21, 2026	0.38	0.40	0.38	0.39	0.39	+4.00%	2,975,300	3.65
Sep 18, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	1,030,400	1.26
Sep 17, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	344,100	0.42
Sep 16, 2026	0.38	0.38	0.37	0.38	0.38	0.00%	0	0.00
Sep 15, 2026	0.38	0.38	0.37	0.38	0.38	+1.35%	453,000	0.52
Sep 14, 2026	0.38	0.38	0.37	0.37	0.37	0.00%	541,800	0.62
Sep 11, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	1,057,000	1.22
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	+1.33%	226,200	0.26
Sep 09, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	836,400	0.98
Sep 08, 2026	0.39	0.39	0.38	0.38	0.38	-1.06%	1,033,699	1.23
Sep 07, 2026	0.39	0.39	0.39	0.39	0.38	+1.07%	1,913,600	2.32
Sep 04, 2026	0.38	0.39	0.38	0.38	0.38	-1.06%	2,152,900	2.68
Sep 03, 2026	0.39	0.39	0.38	0.39	0.38	0.00%	1,401,600	1.77

Inta Bina Group Bhd. historical prices

Inta Bina Group Bhd. (0192) Historical Prices

Become an Expert with TipRanks Premium