Inta Bina Group Berhad (INTA.KL)

YHD - YHD Delayed price. Currency in USD

Add to watchlist

402,799,744.00

+0.24

(+0.00%)

At close: 06:07PM EDT

Time period:

01 July 2023 - 01 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2024	0.47	0.50	0.47	0.50	0.50	6,219,000
28 June 2024	0.44	0.47	0.44	0.46	0.46	2,217,300
27 June 2024	0.45	0.46	0.44	0.44	0.44	1,995,300
26 June 2024	0.44	0.46	0.44	0.44	0.44	5,749,500
25 June 2024	0.44	0.45	0.43	0.44	0.44	3,485,800
24 June 2024	0.46	0.47	0.44	0.44	0.44	5,653,500
21 June 2024	0.47	0.49	0.46	0.47	0.47	6,363,900
20 June 2024	0.50	0.50	0.47	0.48	0.48	3,259,800
18 June 2024	0.50	0.51	0.49	0.49	0.49	3,568,700
17 June 2024	-	-	-	-	-	-
14 June 2024	0.51	0.51	0.50	0.50	0.50	2,629,500
13 June 2024	0.51	0.51	0.50	0.50	0.50	5,174,000
12 June 2024	0.51	0.52	0.47	0.50	0.50	12,891,700
11 June 2024	0.49	0.51	0.49	0.50	0.50	10,049,600
10 June 2024	0.50	0.50	0.48	0.49	0.49	11,139,200
07 June 2024	0.52	0.52	0.50	0.50	0.50	14,158,900
06 June 2024	0.47	0.52	0.47	0.52	0.52	39,184,700
05 June 2024	0.44	0.49	0.44	0.47	0.47	36,904,700
04 June 2024	0.43	0.43	0.42	0.43	0.43	2,984,400
03 June 2024	-	-	-	-	-	-
31 May 2024	0.43	0.44	0.41	0.43	0.43	1,967,800
30 May 2024	0.44	0.44	0.43	0.43	0.43	1,949,000
29 May 2024	0.44	0.44	0.43	0.44	0.44	6,276,900
28 May 2024	0.44	0.44	0.42	0.44	0.44	6,749,400
24 May 2024	0.43	0.43	0.41	0.42	0.42	2,694,900
23 May 2024	0.43	0.44	0.43	0.43	0.43	3,379,100
22 May 2024	-	-	-	-	-	-
21 May 2024	0.44	0.46	0.43	0.44	0.44	11,971,100
20 May 2024	0.43	0.44	0.43	0.44	0.44	9,270,500
17 May 2024	0.43	0.44	0.42	0.43	0.43	2,485,000
16 May 2024	0.43	0.44	0.42	0.43	0.43	3,681,100
15 May 2024	0.42	0.44	0.42	0.42	0.42	12,035,000
14 May 2024	0.43	0.44	0.41	0.41	0.41	3,391,600
13 May 2024	0.43	0.43	0.40	0.41	0.41	4,911,600
10 May 2024	0.43	0.44	0.43	0.43	0.43	4,630,300
09 May 2024	0.44	0.45	0.43	0.43	0.43	7,611,100
08 May 2024	0.43	0.44	0.41	0.44	0.44	4,569,600
07 May 2024	0.43	0.44	0.43	0.43	0.43	2,734,300
06 May 2024	0.39	0.44	0.39	0.43	0.43	19,335,800
03 May 2024	0.38	0.40	0.38	0.39	0.39	2,396,000
02 May 2024	0.39	0.39	0.38	0.38	0.38	1,602,400
01 May 2024	-	-	-	-	-	-
30 Apr 2024	0.39	0.40	0.38	0.39	0.39	3,005,200
29 Apr 2024	0.39	0.40	0.38	0.39	0.39	3,209,300
26 Apr 2024	0.39	0.40	0.38	0.38	0.38	3,908,200
25 Apr 2024	0.39	0.40	0.38	0.39	0.39	1,827,400
24 Apr 2024	0.38	0.40	0.38	0.40	0.40	6,451,400
23 Apr 2024	0.38	0.38	0.38	0.38	0.38	1,564,100
22 Apr 2024	0.37	0.38	0.37	0.38	0.38	1,871,400
19 Apr 2024	0.38	0.38	0.35	0.37	0.37	6,036,800
18 Apr 2024	0.39	0.40	0.38	0.38	0.38	15,192,300
17 Apr 2024	0.37	0.39	0.37	0.38	0.38	8,527,700
16 Apr 2024	0.38	0.39	0.36	0.38	0.38	8,724,800
15 Apr 2024	0.37	0.39	0.36	0.38	0.38	19,273,100
12 Apr 2024	0.36	0.38	0.35	0.37	0.37	8,645,900
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	-	-	-	-	-	-
09 Apr 2024	0.36	0.37	0.35	0.36	0.36	11,327,100
08 Apr 2024	0.34	0.34	0.34	0.34	0.34	1,298,000
05 Apr 2024	0.34	0.34	0.34	0.34	0.34	2,723,300
04 Apr 2024	0.34	0.35	0.34	0.34	0.34	2,929,600
03 Apr 2024	0.35	0.35	0.34	0.34	0.34	2,373,700
02 Apr 2024	0.35	0.37	0.34	0.35	0.35	9,775,500
01 Apr 2024	0.34	0.37	0.34	0.35	0.35	4,775,500
28 Mar 2024	-	-	-	-	-	-
27 Mar 2024	0.35	0.37	0.34	0.36	0.36	6,378,700
26 Mar 2024	0.35	0.36	0.34	0.35	0.35	2,826,800
25 Mar 2024	0.35	0.38	0.34	0.35	0.35	17,597,600
22 Mar 2024	0.33	0.35	0.32	0.35	0.35	18,405,400
21 Mar 2024	0.34	0.34	0.32	0.33	0.33	7,872,600
20 Mar 2024	0.34	0.36	0.33	0.34	0.34	19,359,000
19 Mar 2024	0.30	0.34	0.30	0.34	0.34	33,471,800
18 Mar 2024	0.29	0.30	0.29	0.29	0.29	723,300
15 Mar 2024	0.28	0.29	0.28	0.29	0.29	489,000
14 Mar 2024	0.28	0.28	0.28	0.28	0.28	282,700
13 Mar 2024	0.29	0.29	0.28	0.28	0.28	469,900
13 Mar 2024	0.005 Dividend
12 Mar 2024	0.29	0.29	0.29	0.29	0.28	269,000
11 Mar 2024	0.28	0.29	0.28	0.29	0.28	533,200
08 Mar 2024	0.29	0.29	0.28	0.28	0.28	370,600
07 Mar 2024	0.28	0.29	0.28	0.28	0.28	227,600
06 Mar 2024	0.28	0.29	0.28	0.28	0.28	961,200
05 Mar 2024	0.29	0.29	0.28	0.28	0.28	769,900
04 Mar 2024	0.28	0.29	0.28	0.29	0.28	987,300
01 Mar 2024	0.29	0.29	0.28	0.29	0.28	1,045,500
29 Feb 2024	0.29	0.29	0.29	0.29	0.29	673,700
28 Feb 2024	0.31	0.31	0.29	0.29	0.29	2,012,700
27 Feb 2024	0.30	0.31	0.29	0.31	0.30	5,019,500
26 Feb 2024	0.30	0.30	0.28	0.29	0.28	485,800
23 Feb 2024	0.29	0.29	0.29	0.29	0.29	331,300
22 Feb 2024	0.29	0.29	0.29	0.29	0.29	231,900
21 Feb 2024	0.29	0.29	0.29	0.29	0.29	155,500
20 Feb 2024	0.29	0.30	0.29	0.29	0.29	749,900
16 Feb 2024	0.29	0.30	0.29	0.29	0.29	1,089,500
15 Feb 2024	0.29	0.30	0.29	0.29	0.29	1,645,300
14 Feb 2024	0.28	0.29	0.28	0.29	0.28	370,500
13 Feb 2024	0.28	0.29	0.28	0.29	0.28	529,000
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	0.28	0.28	0.28	0.28	0.28	462,200
08 Feb 2024	0.28	0.28	0.28	0.28	0.28	549,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,974.00-18.30(-0.23%)

ASX 2007,732.30-18.40(-0.24%)

AUD/USD0.6644-0.0016(-0.23%)

OIL83.53+0.15(+0.18%)

GOLD2,341.70+2.80(+0.12%)

Bitcoin AUD94,773.26-592.22(-0.62%)

Inta Bina Group Berhad (INTA.KL)

ALL ORDS
7,974.00
-18.30(-0.23%)

ASX 200
7,732.30
-18.40(-0.24%)

AUD/USD
0.6644
-0.0016(-0.23%)

OIL
83.53
+0.15(+0.18%)

GOLD
2,341.70
+2.80(+0.12%)

Bitcoin AUD
94,773.26
-592.22(-0.62%)