Inta Bina Group Bhd Recent Share Price (KLSE:0192)

1 Followers KLSE:0192 - Inta Bina Group Bhd Inta Bina Group Bhd
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Apr 2018	MYR	0.31	0.325	0.31	0.325	0.325	+0.015 (+4.84%)	561,600
4 Apr 2018	MYR	0.335	0.335	0.31	0.31	0.31	-0.02 (-6.06%)	2,089,500
3 Apr 2018	MYR	0.335	0.335	0.325	0.33	0.33	-0.005 (-1.49%)	445,300
2 Apr 2018	MYR	0.34	0.34	0.335	0.335	0.335	0.0 (0.0%)	567,300
30 Mar 2018	MYR	0.33	0.335	0.33	0.335	0.335	+0.005 (+1.52%)	315,300
29 Mar 2018	MYR	0.33	0.335	0.33	0.33	0.33	-0.005 (-1.49%)	646,100
28 Mar 2018	MYR	0.335	0.335	0.325	0.335	0.335	0.0 (0.0%)	355,200
27 Mar 2018	MYR	0.33	0.34	0.33	0.335	0.335	+0.005 (+1.52%)	953,200
26 Mar 2018	MYR	0.335	0.335	0.325	0.33	0.33	-0.01 (-2.94%)	2,709,100
23 Mar 2018	MYR	0.34	0.34	0.335	0.34	0.34	-0.005 (-1.45%)	1,151,800
22 Mar 2018	MYR	0.345	0.345	0.34	0.345	0.345	0.0 (0.0%)	1,088,700
21 Mar 2018	MYR	0.345	0.35	0.34	0.345	0.345	0.0 (0.0%)	526,700
20 Mar 2018	MYR	0.345	0.36	0.345	0.345	0.345	0.0 (0.0%)	2,764,800
19 Mar 2018	MYR	0.345	0.35	0.345	0.345	0.345	0.0 (0.0%)	305,000
16 Mar 2018	MYR	0.35	0.36	0.345	0.345	0.345	-0.005 (-1.43%)	3,293,500
15 Mar 2018	MYR	0.345	0.35	0.345	0.35	0.35	0.0 (0.0%)	354,600
14 Mar 2018	MYR	0.35	0.355	0.35	0.35	0.35	0.0 (0.0%)	1,332,300
13 Mar 2018	MYR	0.35	0.355	0.345	0.35	0.35	0.0 (0.0%)	663,200
12 Mar 2018	MYR	0.36	0.36	0.35	0.35	0.35	+0.005 (+1.45%)	406,000
9 Mar 2018	MYR	0.345	0.355	0.345	0.345	0.345	0.0 (0.0%)	638,600
8 Mar 2018	MYR	0.345	0.355	0.345	0.345	0.345	0.0 (0.0%)	932,000
7 Mar 2018	MYR	0.365	0.365	0.34	0.345	0.345	-0.02 (-5.48%)	2,963,700
6 Mar 2018	MYR	0.365	0.37	0.365	0.365	0.365	0.0 (0.0%)	896,300
5 Mar 2018	MYR	0.37	0.37	0.35	0.365	0.365	-0.005 (-1.35%)	2,914,200
2 Mar 2018	MYR	0.37	0.375	0.365	0.37	0.37	-0.005 (-1.33%)	1,712,300
1 Mar 2018	MYR	0.365	0.375	0.36	0.375	0.375	+0.005 (+1.35%)	1,951,900
28 Feb 2018	MYR	0.375	0.375	0.36	0.37	0.37	0.0 (0.0%)	2,087,000
27 Feb 2018	MYR	0.4	0.4	0.365	0.37	0.37	-0.04 (-9.76%)	8,652,200
26 Feb 2018	MYR	0.41	0.41	0.4	0.41	0.41	0.0 (0.0%)	2,193,300
23 Feb 2018	MYR	0.41	0.42	0.405	0.41	0.41	-0.005 (-1.20%)	4,094,900