Intelligent Group Limited (INTJ)

Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.02	1.05	0.94	1.02	1.02	0.99%	487,436
Jun 26, 2025	1.00	1.05	0.98	1.01	1.01	1.01%	219,186
Jun 25, 2025	0.93	1.04	0.91	1.00	1.00	8.92%	308,667
Jun 24, 2025	0.86	0.95	0.86	0.92	0.92	6.74%	150,643
Jun 23, 2025	0.82	0.90	0.82	0.86	0.86	1.18%	99,824
Jun 20, 2025	0.84	0.89	0.78	0.85	0.85	1.19%	183,084
Jun 18, 2025	0.72	0.90	0.72	0.84	0.84	20.00%	829,540
Jun 17, 2025	0.55	0.71	0.53	0.70	0.70	33.84%	1,194,581
Jun 16, 2025	0.76	0.77	0.51	0.52	0.52	-33.30%	2,321,182
Jun 13, 2025	0.79	0.82	0.73	0.78	0.78	4.41%	108,731
Jun 12, 2025	0.75	0.79	0.73	0.75	0.75	-2.47%	87,737
Jun 11, 2025	0.73	0.78	0.73	0.77	0.77	5.48%	93,173
Jun 10, 2025	0.71	0.75	0.68	0.73	0.73	1.04%	164,159
Jun 9, 2025	0.65	0.75	0.61	0.72	0.72	8.16%	414,961
Jun 6, 2025	0.63	0.67	0.61	0.67	0.67	7.95%	31,436
Jun 5, 2025	0.60	0.64	0.58	0.62	0.62	3.13%	117,801
Jun 4, 2025	0.62	0.64	0.58	0.60	0.60	-	82,178
Jun 3, 2025	0.58	0.62	0.57	0.60	0.60	0.37%	26,714
Jun 2, 2025	0.63	0.64	0.58	0.60	0.60	-5.86%	79,112
May 30, 2025	0.65	0.65	0.61	0.64	0.64	-0.47%	38,518
May 29, 2025	0.60	0.67	0.58	0.64	0.64	3.07%	169,786
May 28, 2025	0.56	0.65	0.56	0.62	0.62	5.27%	204,398
May 27, 2025	0.58	0.62	0.56	0.59	0.59	4.74%	58,136
May 23, 2025	0.54	0.56	0.54	0.56	0.56	2.09%	39,146
May 22, 2025	0.54	0.55	0.53	0.55	0.55	0.53%	33,307
May 21, 2025	0.54	0.58	0.54	0.55	0.55	-0.55%	103,507
May 20, 2025	0.54	0.59	0.54	0.55	0.55	-1.79%	43,425
May 19, 2025	0.57	0.59	0.53	0.56	0.56	-1.23%	42,430
May 16, 2025	0.55	0.65	0.54	0.57	0.57	0.07%	168,432
May 15, 2025	0.58	0.64	0.53	0.57	0.57	-6.05%	129,912
May 14, 2025	0.61	0.63	0.59	0.60	0.60	-8.19%	213,857
May 13, 2025	0.62	0.67	0.58	0.66	0.66	4.60%	770,552
May 12, 2025	0.57	0.70	0.54	0.63	0.63	8.28%	1,103,888
May 9, 2025	0.52	0.64	0.52	0.58	0.58	7.43%	615,092
May 8, 2025	0.52	0.56	0.51	0.54	0.54	0.22%	104,219
May 7, 2025	0.53	0.56	0.52	0.54	0.54	-0.54%	75,028
May 6, 2025	0.56	0.57	0.50	0.54	0.54	-6.46%	106,419
May 5, 2025	0.57	0.58	0.53	0.58	0.58	1.76%	144,343
May 2, 2025	0.57	0.58	0.52	0.57	0.57	4.41%	145,148
May 1, 2025	0.54	0.59	0.50	0.54	0.54	2.11%	246,052
Apr 30, 2025	0.55	0.56	0.50	0.53	0.53	-10.29%	195,742
Apr 29, 2025	0.58	0.62	0.56	0.59	0.59	-11.74%	374,737
Apr 28, 2025	0.67	0.68	0.55	0.67	0.67	-12.58%	6,144,843
Apr 25, 2025	0.74	0.84	0.74	0.77	0.77	4.19%	1,084,865
Apr 24, 2025	0.80	0.81	0.72	0.74	0.74	-1.33%	721,506
Apr 23, 2025	0.78	0.84	0.68	0.75	0.75	2.74%	1,169,958
Apr 22, 2025	0.58	0.73	0.58	0.73	0.73	37.74%	642,213
Apr 21, 2025	0.51	0.56	0.51	0.53	0.53	3.92%	44,415
Apr 17, 2025	0.52	0.55	0.50	0.51	0.51	-5.73%	40,046
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	-4.45%	122,840

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.