Bursa Malaysia · 0192 · stock
Inta Bina Group Berhad (0192) stock price history
Every Bursa Malaysia trading session of Inta Bina Group Berhad from May 26, 2017 to Sep 28, 2026: 2,296 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0192 adjusted close, 2017 to 2026
- MYR 0.4951
- All time high, 2025
- MYR 0.4400
- 52 week high, MYR 0.3459 low
- 2,296
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
0192 key facts
- Inta Bina Group Berhad (0192) closed at MYR 0.4250 on Sep 28, 2026 on Bursa Malaysia.
- 0192's all time high close is MYR 0.4951, set on Jan 7, 2025; its all time low close is MYR 0.1099 on Mar 19, 2020.
- 0192's 52 week range is MYR 0.3459 to MYR 0.4400.
- 0192 returned +5.3% over the year to Sep 28, 2026 and +107.0% over five years.
- Since May 26, 2017 0192 returned +99%, +7.6% a year compounded.
- 0192's deepest drawdown was -62.2% from Feb 22, 2018 to Mar 19, 2020.
- DataCedar holds 2,296 daily sessions of 0192 history from May 26, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0192 price chart, 2017 to 2026
0192 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.4% |
| 3 months | +10.4% |
| 6 months | +16.3% |
| Year to date | +11.8% |
| 1 year | +5.3% |
| 3 years | +89.4% |
| 5 years | +107.0% |
| 10 years | n/a |
| Since May 26, 2017 | +98.7% |
| Compound annual growth, 9.3 years | +7.6% |
0192 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 0.4951 on Jan 7, 2025
- All time low close
- MYR 0.1099 on Mar 19, 2020
- 52 week high
- MYR 0.4400 on Sep 28, 2026
- 52 week low
- MYR 0.3459 on Apr 7, 2026
- Deepest drawdown
- -62.2% from Feb 22, 2018 to Mar 19, 2020, recovered Sep 24, 2020
- Best single session
- +23.0% on Sep 14, 2020
- Worst single session
- -14.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 27.2%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, +102%
- Worst calendar year
- 2018, -23%
0192 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on May 26, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 0.3802 | MYR 0.4400 | MYR 0.3459 | MYR 0.4250 | +11.8% | 185.2M | 183 |
| 2025 | MYR 0.4539 | MYR 0.4997 | MYR 0.3163 | MYR 0.3802 | -16.2% | 327.4M | 244 |
| 2024 | MYR 0.2245 | MYR 0.4745 | MYR 0.2202 | MYR 0.4539 | +102.2% | 890.4M | 247 |
| 2023 | MYR 0.1850 | MYR 0.2329 | MYR 0.1663 | MYR 0.2245 | +21.4% | 28.5M | 244 |
| 2022 | MYR 0.2093 | MYR 0.2295 | MYR 0.1650 | MYR 0.1850 | -11.6% | 23.4M | 243 |
| 2021 | MYR 0.2374 | MYR 0.2711 | MYR 0.1975 | MYR 0.2093 | -10.4% | 150.6M | 245 |
| 2020 | MYR 0.1979 | MYR 0.3015 | MYR 0.1099 | MYR 0.2336 | +18.0% | 574.5M | 247 |
| 2019 | MYR 0.1894 | MYR 0.2279 | MYR 0.1835 | MYR 0.1979 | +0.8% | 305.9M | 246 |
| 2018 | MYR 0.2560 | MYR 0.2945 | MYR 0.1753 | MYR 0.1964 | -23.3% | 346.6M | 244 |
| 2017 | MYR 0.2174 | MYR 0.2840 | MYR 0.1929 | MYR 0.2560 | n/a | 913.4M | 153 |
0192 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 0.4250 | +10.4% |
| August 2026 | MYR 0.3849 | +5.4% |
| July 2026 | MYR 0.3651 | -2.6% |
| June 2026 | MYR 0.3750 | +1.3% |
| May 2026 | MYR 0.3703 | -1.3% |
| April 2026 | MYR 0.3752 | +4.1% |
| March 2026 | MYR 0.3606 | -9.7% |
| February 2026 | MYR 0.3994 | 0.0% |
| January 2026 | MYR 0.3994 | +5.1% |
| December 2025 | MYR 0.3802 | -0.0% |
| November 2025 | MYR 0.3802 | -8.0% |
| October 2025 | MYR 0.4130 | +2.3% |
About the 0192 data
Daily bars. 2,296 sessions from May 26, 2017 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0192/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
0192 share price history
