Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Inta Bina Group Berhad (0192.KL)

0.4850
0.0000
(0.00%)
As of 10:07:28 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.48500.48500.47500.48500.4850459,500
Apr 30, 20250.48500.49000.47500.48500.4850569,100
Apr 29, 20250.47500.48500.47000.48500.48502,816,600
Apr 28, 20250.48500.48500.46500.48000.4800541,800
Apr 25, 20250.46500.49000.45500.48500.48503,706,400
Apr 24, 20250.46000.46000.44500.46000.4600754,700
Apr 23, 20250.43000.47000.43000.46000.46003,535,100
Apr 22, 20250.43500.43500.42000.43000.4300440,200
Apr 21, 20250.43000.44000.43000.44000.4400406,600
Apr 18, 20250.43000.43500.42000.43500.4350380,600
Apr 17, 20250.41500.43500.41500.42500.4250609,600
Apr 16, 20250.42000.42000.41000.42000.4200540,900
Apr 15, 20250.42000.42000.40000.42000.4200776,200
Apr 14, 20250.41500.42000.40500.42000.4200266,000
Apr 11, 20250.38500.40000.38000.40000.4000521,100
Apr 10, 20250.37500.40000.37500.39000.39001,560,800
Apr 9, 20250.38000.38000.34500.35500.35501,238,100
Apr 8, 20250.38500.38500.37500.38000.3800482,900
Apr 7, 20250.42000.42000.37500.37500.37502,482,900
Apr 4, 20250.42000.43500.42000.43500.4350964,500
Apr 3, 20250.42000.43500.42000.43000.4300517,100
Apr 2, 20250.42000.42500.41500.42500.4250167,200
Mar 28, 20250.42500.43000.42000.42000.4200167,300
Mar 27, 20250.43000.43500.42500.42500.4250646,900
Mar 26, 20250.43000.43500.42500.43500.4350288,600
Mar 25, 20250.42500.43000.41500.43000.4300596,900
Mar 24, 20250.42500.42500.41000.42500.4250234,400
Mar 21, 20250.41500.42500.41500.42500.4250143,800
Mar 20, 20250.42000.42500.41500.42500.4250339,700
Mar 19, 20250.43000.43000.42000.42000.4200386,100
Mar 17, 20250.43500.44000.42500.43000.4300807,300
Mar 14, 20250.42500.43500.42000.43500.4350731,100
Mar 13, 20250.41500.43000.41500.42500.4250432,500
Mar 12, 20250.43000.43000.41500.41500.4150560,600
Mar 11, 20250.43000.43000.40500.42500.42502,180,100
Mar 10, 20250.44500.44500.43000.43500.4350663,800
Mar 7, 20250.45000.45000.44000.44500.4450283,000
Mar 6, 20250.45500.45500.43500.45000.4500723,600
Mar 5, 20250.44000.45000.44000.45000.4500980,800
Mar 4, 20250.45000.45000.44000.44000.44001,206,800
Mar 3, 20250.46500.47000.45000.45500.4550854,700
Feb 28, 20250.46000.46000.44000.45000.45003,857,000
Feb 27, 20250.48000.48500.47000.47500.47501,227,600
Feb 26, 20250.46500.47500.46500.47000.4700478,400
Feb 25, 20250.47500.48000.46500.46500.46501,119,700
Feb 24, 20250.48000.48000.47000.47500.4750626,300
Feb 21, 20250.46500.48500.46500.48000.48001,031,000
Feb 20, 20250.48000.48000.46000.46500.46502,722,300
Feb 19, 20250.50000.50000.47500.48000.48001,655,200
Feb 18, 20250.50000.51000.49000.50000.5000937,300
Feb 17, 20250.50500.50500.49000.50000.5000632,500
Feb 14, 20250.52000.52000.50500.50500.5050986,100
Feb 13, 20250.51500.51500.50500.51500.5150726,600
Feb 12, 20250.51000.51500.50500.51500.5150898,000
Feb 10, 20250.51000.51500.50500.50500.5050802,000
Feb 7, 20250.50000.51500.50000.51000.51001,349,700
Feb 6, 20250.50500.51000.49500.50000.5000564,700
Feb 5, 20250.49500.51000.49500.50500.50502,047,100
Feb 4, 20250.47000.49500.47000.49000.49001,756,600
Feb 3, 20250.47500.47500.46500.47000.47001,164,200
Jan 31, 20250.48000.48000.47500.48000.4800282,600
Jan 28, 20250.46500.47500.46000.47000.47001,212,300
Jan 27, 20250.49500.49500.47000.47000.47002,043,700
Jan 24, 20250.50000.50500.49000.49500.4950723,900
Jan 23, 20250.51500.51500.50000.50000.5000889,400
Jan 22, 20250.51000.52000.51000.52000.52002,422,900
Jan 21, 20250.49000.51000.49000.51000.51002,261,000
Jan 20, 20250.49000.50000.48500.49000.49002,010,800
Jan 17, 20250.47000.48500.46500.48500.4850973,200
Jan 16, 20250.47500.47500.46000.47500.47501,875,700
Jan 15, 20250.48500.49000.45500.47000.47003,923,600
Jan 14, 20250.48500.49000.48000.49000.49001,393,300
Jan 13, 20250.49500.50000.47500.48000.48004,698,600
Jan 10, 20250.52000.52500.50500.51000.51002,381,600
Jan 9, 20250.53000.53000.51000.52000.52003,316,400
Jan 8, 20250.54000.54500.52500.53000.53003,384,500
Jan 7, 20250.53000.54500.52500.54000.54006,395,500
Jan 6, 20250.49500.53000.49000.53000.53008,884,900
Jan 3, 20250.49000.50000.49000.49500.49503,250,200
Jan 2, 20250.49500.50000.48500.49000.49001,635,700
Dec 31, 20240.49500.49500.48500.49500.49501,909,100
Dec 30, 20240.48500.49500.48000.49500.49501,529,400
Dec 27, 20240.49000.50000.48500.49000.49003,622,400
Dec 26, 20240.47000.49000.47000.49000.49002,071,100
Dec 24, 20240.48000.48000.47000.47000.4700852,300
Dec 23, 20240.48000.49000.48000.48000.48001,329,000
Dec 20, 20240.47000.48000.47000.47500.47503,695,400
Dec 19, 20240.46000.47000.45500.47000.47001,279,500
Dec 18, 20240.46500.47000.46000.46500.46501,464,700
Dec 17, 20240.47500.47500.46500.46500.4650662,900
Dec 16, 20240.44500.47500.44500.47500.47503,017,300
Dec 13, 20240.45000.45000.44500.44500.4450534,900
Dec 12, 20240.45500.45500.44500.45000.4500650,100
Dec 11, 20240.45500.45500.45000.45000.4500463,500
Dec 10, 2024 0.01 Dividend
Dec 10, 20240.45000.46000.45000.45500.4550709,400
Dec 9, 20240.45000.45500.44500.45500.44501,091,100
Dec 6, 20240.45000.45000.44000.45000.44012,170,800
Dec 5, 20240.45000.45500.44500.45000.44011,087,100
Dec 4, 20240.45500.46000.45000.45000.44012,486,200
Dec 3, 20240.46500.46500.45000.45500.44501,758,000
Dec 2, 20240.46000.46500.45500.46500.4548336,300
Nov 29, 20240.45500.46000.45000.46000.44991,261,800
Nov 28, 20240.47000.47000.45000.45500.44501,625,000
Nov 27, 20240.48000.48000.46500.47000.45971,470,900
Nov 26, 20240.47500.47500.46000.47000.45971,598,000
Nov 25, 20240.46500.47500.46000.47000.4597831,800
Nov 22, 20240.46500.47000.46000.46500.4548451,100
Nov 21, 20240.47000.47000.46000.46500.4548256,000
Nov 20, 20240.47000.47000.46000.47000.4597604,700
Nov 19, 20240.46000.47000.46000.47000.4597928,000
Nov 18, 20240.45500.46000.45500.46000.4499524,700
Nov 15, 20240.45000.45500.45000.45500.4450199,400
Nov 14, 20240.44500.45500.44500.45500.44501,172,300
Nov 13, 20240.44500.45000.44500.45000.4401397,000
Nov 12, 20240.45500.45500.44500.44500.4352237,000
Nov 11, 20240.45000.45500.44000.45000.4401495,000
Nov 8, 20240.45500.46000.44500.45000.4401167,500
Nov 7, 20240.47000.47000.45500.46000.4499622,600
Nov 6, 20240.45000.46500.45000.46500.4548842,300
Nov 5, 20240.44500.45000.44000.45000.4401333,400
Nov 4, 20240.44000.44500.44000.44500.4352666,000
Nov 1, 20240.44500.45000.43500.44500.4352795,200
Oct 30, 20240.45000.45000.44500.45000.4401375,500
Oct 29, 20240.44500.45000.44500.45000.4401203,400
Oct 28, 20240.45000.45000.44500.44500.4352162,600
Oct 25, 20240.46000.46000.44500.45000.4401888,300
Oct 24, 20240.45500.46000.45000.46000.4499963,200
Oct 23, 20240.44500.45500.44500.45500.4450919,900
Oct 22, 20240.45500.45500.44000.44500.43522,927,600
Oct 21, 20240.45000.46000.44500.46000.44991,699,100
Oct 18, 20240.46000.46500.45500.46000.4499943,400
Oct 17, 20240.47000.47500.46000.46000.44991,755,900
Oct 16, 20240.48000.48000.46500.47000.45971,244,800
Oct 15, 20240.48000.48500.46000.48000.46952,004,200
Oct 14, 20240.48500.48500.47500.48000.4695866,700
Oct 11, 20240.48500.48500.47500.48500.47431,573,900
Oct 10, 20240.46500.48000.46500.48000.46951,530,200
Oct 9, 20240.47000.47500.46000.46500.4548529,900
Oct 8, 20240.45500.47000.45000.47000.4597852,900
Oct 7, 20240.45500.46000.45000.46000.4499974,700
Oct 4, 20240.47000.47000.45500.45500.4450333,800
Oct 3, 20240.46000.47000.45500.46000.4499638,400
Oct 2, 20240.46500.47000.45500.46000.4499775,800
Oct 1, 20240.45000.47500.45000.47500.46461,388,500
Sep 30, 20240.46000.46000.45500.45500.4450677,500
Sep 27, 20240.47000.47000.46000.46500.4548803,900
Sep 26, 20240.46500.47000.46000.46500.45481,023,400
Sep 25, 20240.47500.48500.46500.47000.45971,098,900
Sep 24, 20240.48500.48500.47500.47500.46461,290,800
Sep 23, 20240.50000.50500.48000.48000.46952,201,200
Sep 20, 20240.50000.51000.49000.49500.48412,839,100
Sep 19, 20240.48500.50500.48500.50000.48903,784,700
Sep 18, 20240.48500.48500.48000.48500.4743736,900
Sep 17, 20240.48500.49000.47500.48500.4743536,100
Sep 13, 20240.46500.49000.46500.48500.47432,068,400
Sep 12, 20240.44500.47000.44500.46500.45484,442,400
Sep 11, 20240.48000.48000.43500.43500.42547,823,800
Sep 10, 20240.48500.51000.47500.47500.46465,388,200
Sep 9, 2024 0.01 Dividend
Sep 9, 20240.49000.49000.47500.48000.46951,802,700
Sep 6, 20240.49000.50000.49000.49500.47431,982,400
Sep 5, 20240.50000.50000.48500.48500.46482,868,600
Sep 4, 20240.49500.50500.48500.50000.47912,758,600
Sep 3, 20240.50500.52000.50500.50500.48392,256,400
Sep 2, 20240.51000.52500.49500.50500.48398,056,300
Aug 30, 20240.48000.51000.47500.50500.48398,734,500
Aug 29, 20240.49000.49500.47000.48000.46002,660,600
Aug 28, 20240.48000.50000.48000.49000.46957,921,100
Aug 27, 20240.47000.49000.46500.47500.45526,997,700
Aug 26, 20240.44000.45000.44000.45000.43121,495,900
Aug 23, 20240.44500.44500.42000.44000.42162,175,300
Aug 22, 20240.45000.45000.44000.45000.4312960,500
Aug 21, 20240.44000.45000.43500.45000.43121,162,500
Aug 20, 20240.44000.44500.43000.44000.42161,533,200
Aug 19, 20240.44000.45000.43500.44000.42161,185,200
Aug 16, 20240.44500.44500.44000.44000.4216800,700
Aug 15, 20240.45500.45500.43500.44000.42161,545,500
Aug 14, 20240.44500.46000.44500.45500.43602,241,400
Aug 13, 20240.45000.45000.43500.44000.42161,148,100
Aug 12, 20240.43500.45500.43500.45000.43123,709,200
Aug 9, 20240.43500.44500.43000.43500.41684,223,400
Aug 8, 20240.42000.42500.40500.42500.40731,739,400
Aug 7, 20240.39000.42500.38000.42000.40256,911,100
Aug 6, 20240.37000.39500.35500.38500.36897,108,600
Aug 5, 20240.41500.41500.36000.37000.35469,943,800
Aug 2, 20240.44500.44500.42500.43000.41214,158,500
Aug 1, 20240.46000.46500.44500.45000.43121,859,900
Jul 31, 20240.44500.46000.43500.46000.44083,207,200
Jul 30, 20240.46000.47000.44000.44500.42642,631,400
Jul 29, 20240.47000.48000.45500.46000.44085,260,900
Jul 26, 20240.47500.47500.46500.47500.45521,495,600
Jul 25, 20240.48500.48500.47000.47500.45522,610,400
Jul 24, 20240.48500.49500.48000.48500.46481,069,300
Jul 23, 20240.49000.50000.48500.49000.46951,864,300
Jul 22, 20240.50000.50500.47000.49000.46957,610,600
Jul 19, 20240.51000.51000.50000.50500.48392,133,500
Jul 18, 20240.51500.51500.50000.51500.49352,730,700
Jul 17, 20240.50000.52000.50000.51500.49355,658,400
Jul 16, 20240.50500.51000.49000.50000.47914,799,100
Jul 15, 20240.51000.52000.50000.50000.47917,312,500
Jul 12, 20240.51500.53000.50000.50500.48396,444,200
Jul 11, 20240.53500.54000.51000.51000.48879,030,800
Jul 10, 20240.49500.53500.49500.53500.512714,273,100
Jul 9, 20240.49500.49500.48500.49500.47431,352,500
Jul 5, 20240.49500.50000.49000.49500.47431,107,700
Jul 4, 20240.50500.50500.49500.49500.47432,501,200
Jul 3, 20240.50500.51500.50000.51000.48874,112,700
Jul 2, 20240.49500.51500.47500.50500.483911,812,900
Jul 1, 20240.46500.49500.46500.49500.47436,219,000
Jun 28, 20240.44500.46500.44500.46000.44082,217,300
Jun 27, 20240.45000.46000.44500.44500.42641,995,300
Jun 26, 20240.43500.45500.43500.44500.42645,749,500
Jun 25, 20240.44500.45000.43000.43500.41683,485,800
Jun 24, 20240.46000.46500.43500.44500.42645,653,500
Jun 21, 20240.47500.48500.46000.46500.44566,363,900
Jun 20, 20240.49500.49500.47500.48000.46003,259,800
Jun 19, 20240.48500.50500.48500.49500.47433,555,800
Jun 18, 20240.50500.51000.48500.49000.46953,568,700
Jun 14, 20240.51000.51000.49500.50500.48392,629,500
Jun 13, 20240.51000.51500.50000.50500.48395,174,000
Jun 12, 20240.51000.52000.47000.50500.483912,891,700
Jun 11, 20240.49000.51000.49000.50500.483910,049,600
Jun 10, 20240.50500.50500.48000.48500.464811,139,200
Jun 7, 20240.52000.52000.49500.50500.483914,158,900
Jun 6, 20240.47000.52000.47000.52000.498339,184,700
Jun 5, 20240.44000.48500.44000.46500.445636,777,400
Jun 4, 20240.43000.43000.42000.42500.40732,984,400
May 31, 20240.43000.43500.41500.42500.40731,967,800
May 30, 20240.44000.44000.43000.43000.41211,949,000
May 29, 20240.44000.44500.43000.44000.42166,276,900
May 28, 20240.43500.43500.42000.43500.41686,749,400
May 27, 20240.42000.42500.41500.42000.40252,826,700
May 24, 20240.42500.42500.41500.42000.40252,694,900
May 23, 20240.43000.44000.42500.42500.40733,379,100
May 21, 20240.44000.46000.43000.43500.416811,971,100
May 20, 20240.43000.44500.43000.44000.42169,270,500
May 17, 20240.42500.43500.42000.43000.41212,485,000
May 16, 20240.42500.44000.42000.42500.40733,681,100
May 15, 20240.42000.44500.42000.42000.402512,035,000
May 14, 20240.42500.43500.41500.41500.39773,391,600
May 13, 20240.42500.43000.40000.41500.39774,911,600
May 10, 20240.43000.44000.42500.42500.40734,630,300
May 9, 20240.43500.45000.42500.42500.40737,611,100
May 8, 20240.42500.43500.41500.43500.41684,569,600
May 7, 20240.43000.43500.42500.42500.40732,734,300
May 6, 20240.39000.44000.39000.43000.412119,335,800
May 3, 20240.38500.39500.38500.39000.37372,396,000
May 2, 20240.39000.39000.38000.38500.36891,602,400

Related Tickers

7579.KL AWC Berhad
0.7400
-0.67%
 
0045.KL Southern Score Builders Berhad
0.4600
-2.13%
 
7161.KL Kerjaya Prospek Group Berhad
2.0000
0.00%
 
0151.KL Kelington Group Berhad
3.3800
+0.30%