Intelligent Group Limited (INTJ)

Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.62	0.58	0.62	0.62	4.71%	136,781
Dec 4, 2025	0.58	0.60	0.57	0.59	0.59	1.39%	48,094
Dec 3, 2025	0.56	0.58	0.55	0.58	0.58	4.38%	89,080
Dec 2, 2025	0.54	0.57	0.54	0.56	0.56	4.05%	28,811
Dec 1, 2025	0.54	0.54	0.52	0.54	0.54	1.76%	12,069
Nov 28, 2025	0.53	0.58	0.51	0.53	0.53	10.06%	128,834
Nov 26, 2025	0.49	0.51	0.48	0.48	0.48	-5.86%	3,847
Nov 25, 2025	0.49	0.52	0.49	0.51	0.51	-1.35%	7,891
Nov 24, 2025	0.48	0.52	0.48	0.52	0.52	4.51%	4,471
Nov 21, 2025	0.47	0.51	0.47	0.49	0.49	2.96%	125,462
Nov 20, 2025	0.47	0.50	0.44	0.48	0.48	8.59%	274,698
Nov 19, 2025	0.52	0.54	0.42	0.44	0.44	-16.21%	299,604
Nov 18, 2025	0.53	0.54	0.49	0.53	0.53	-3.46%	95,916
Nov 17, 2025	0.52	0.55	0.52	0.55	0.55	2.38%	7,822
Nov 14, 2025	0.54	0.56	0.53	0.53	0.53	-2.84%	115,276
Nov 13, 2025	0.55	0.58	0.53	0.55	0.55	-6.48%	131,575
Nov 12, 2025	0.57	0.62	0.55	0.59	0.59	3.18%	380,792
Nov 11, 2025	0.53	0.59	0.53	0.57	0.57	1.86%	107,280
Nov 10, 2025	0.53	0.56	0.53	0.56	0.56	2.15%	38,939
Nov 7, 2025	0.55	0.57	0.54	0.55	0.55	-0.24%	14,357
Nov 6, 2025	0.56	0.56	0.52	0.55	0.55	-5.34%	320,934
Nov 5, 2025	0.54	0.58	0.54	0.58	0.58	6.99%	152,603
Nov 4, 2025	0.54	0.55	0.54	0.54	0.54	0.11%	59,232
Nov 3, 2025	0.52	0.55	0.52	0.54	0.54	-0.39%	170,035
Oct 31, 2025	0.55	0.55	0.50	0.54	0.54	1.99%	470,628
Oct 30, 2025	0.52	0.57	0.52	0.53	0.53	8.78%	405,710
Oct 29, 2025	0.49	0.52	0.49	0.49	0.49	0.41%	27,457
Oct 28, 2025	0.50	0.56	0.48	0.49	0.49	-4.72%	146,460
Oct 27, 2025	0.54	0.54	0.51	0.51	0.51	-5.15%	160,614
Oct 24, 2025	0.49	0.56	0.49	0.54	0.54	6.87%	261,531
Oct 23, 2025	0.47	0.53	0.47	0.51	0.51	1.06%	130,330
Oct 22, 2025	0.49	0.51	0.49	0.50	0.50	-1.21%	41,328
Oct 21, 2025	0.50	0.53	0.48	0.51	0.51	1.18%	291,688
Oct 20, 2025	0.53	0.53	0.48	0.50	0.50	-2.85%	468,420
Oct 17, 2025	0.50	0.52	0.45	0.51	0.51	9.48%	116,473
Oct 16, 2025	0.52	0.52	0.47	0.47	0.47	-5.10%	149,265
Oct 15, 2025	0.49	0.52	0.48	0.50	0.50	0.47%	80,185
Oct 14, 2025	0.52	0.52	0.47	0.49	0.49	-6.92%	132,949
Oct 13, 2025	0.47	0.55	0.44	0.53	0.53	10.26%	719,013
Oct 10, 2025	0.48	0.51	0.48	0.48	0.48	-3.86%	289,154
Oct 9, 2025	0.50	0.51	0.47	0.50	0.50	2.23%	204,820
Oct 8, 2025	0.46	0.51	0.44	0.49	0.49	3.82%	252,994
Oct 7, 2025	0.47	0.49	0.46	0.47	0.47	-5.61%	358,528
Oct 6, 2025	0.46	0.51	0.45	0.50	0.50	-0.18%	1,147,526
Oct 3, 2025	0.50	0.50	0.50	0.50	0.50	-	8,921,260
Oct 2, 2025	0.51	0.51	0.50	0.50	0.50	-	40,371
Oct 1, 2025	0.50	0.51	0.49	0.50	0.50	1.17%	109,414
Sep 30, 2025	0.50	0.52	0.49	0.49	0.49	-1.10%	467,694
Sep 29, 2025	0.50	0.51	0.49	0.50	0.50	-0.04%	254,084
Sep 26, 2025	0.48	0.53	0.47	0.50	0.50	2.44%	107,929

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.