Intelligent Group Limited - Ordinary Shares (NQ: INTJ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	1.030	1.040	0.9300	0.9503	46,948	-0.02(-2.11%)
Nov 04, 2024	0.9692	1.006	0.9500	0.9708	18,680	-0.01(-0.94%)
Nov 01, 2024	0.9900	1.030	0.9701	0.9800	40,518	+0.00(+0.00%)
Oct 31, 2024	0.9401	0.9800	0.9401	0.9800	15,852	+0.03(+3.16%)
Oct 30, 2024	0.9400	0.9899	0.9400	0.9500	54,065	+0.00(+0.00%)
Oct 29, 2024	0.9200	0.9589	0.9200	0.9500	21,677	-0.01(-1.20%)
Oct 28, 2024	0.9900	0.9900	0.9020	0.9615	63,465	-0.02(-2.11%)
Oct 25, 2024	1.010	1.010	0.9822	0.9822	8,554	-0.04(-3.70%)
Oct 24, 2024	1.030	1.030	0.9800	1.020	14,184	-0.02(-1.93%)
Oct 23, 2024	1.080	1.105	1.030	1.040	88,737	-0.02(-1.89%)
Oct 22, 2024	1.080	1.130	1.010	1.060	69,647	-0.02(-1.85%)
Oct 21, 2024	1.050	1.100	1.000	1.080	153,079	-0.03(-2.98%)
Oct 18, 2024	0.9000	1.150	0.9000	1.113	484,716	+0.20(+22.34%)
Oct 17, 2024	0.9000	0.9100	0.8900	0.9099	41,670	+0.01(+0.67%)
Oct 16, 2024	0.9080	0.9150	0.9000	0.9038	37,683	+0.00(+0.18%)
Oct 15, 2024	0.9300	0.9420	0.9005	0.9022	70,502	-0.03(-2.99%)
Oct 14, 2024	0.9451	0.9647	0.9050	0.9300	22,804	-0.01(-1.07%)
Oct 11, 2024	0.9306	0.9878	0.9300	0.9401	31,216	+0.01(+1.61%)
Oct 10, 2024	0.9800	0.9800	0.9227	0.9252	25,423	-0.04(-3.73%)
Oct 09, 2024	0.9751	1.030	0.9500	0.9610	61,177	-0.02(-1.93%)
Oct 08, 2024	0.9894	1.040	0.9186	0.9799	67,968	-0.04(-3.93%)
Oct 07, 2024	0.9800	1.050	0.9400	1.020	111,961	+0.06(+5.70%)
Oct 04, 2024	0.9300	0.9800	0.9200	0.9650	32,023	+0.03(+2.66%)
Oct 03, 2024	0.9289	0.9699	0.9200	0.9400	24,461	+0.02(+1.81%)
Oct 02, 2024	0.9300	0.9559	0.9007	0.9233	108,616	+0.01(+1.46%)
Oct 01, 2024	0.9500	1.000	0.8900	0.9100	96,394	-0.09(-9.00%)
Sep 30, 2024	1.010	1.030	0.9100	1.000	40,328	+0.00(+0.00%)
Sep 27, 2024	1.050	1.050	0.9480	1.000	82,636	-0.05(-4.76%)
Sep 26, 2024	0.9500	1.090	0.9000	1.050	83,843	+0.13(+14.06%)
Sep 25, 2024	0.9400	0.9424	0.9000	0.9206	17,546	-0.03(-2.94%)
Sep 24, 2024	0.9450	0.9493	0.9062	0.9485	7,371	+0.00(+0.49%)
Sep 23, 2024	0.9612	1.050	0.8700	0.9439	99,239	-0.06(-5.60%)
Sep 20, 2024	0.9700	1.000	0.9449	0.9999	26,134	+0.03(+3.62%)
Sep 19, 2024	0.9741	0.9799	0.9600	0.9650	3,601	-0.01(-1.33%)
Sep 18, 2024	0.9846	0.9846	0.9304	0.9780	5,547	-0.01(-0.70%)
Sep 17, 2024	0.9998	0.9998	0.9227	0.9849	48,623	-0.01(-1.02%)
Sep 16, 2024	1.000	1.000	0.9810	0.9950	1,873	+0.04(+3.65%)
Sep 13, 2024	0.9700	1.000	0.9417	0.9600	26,426	-0.01(-1.04%)
Sep 12, 2024	0.9702	0.9976	0.9300	0.9701	11,691	-0.03(-3.38%)
Sep 11, 2024	1.000	1.004	0.9790	1.004	13,303	+0.03(+2.97%)
Sep 10, 2024	0.9800	1.030	0.9700	0.9750	54,933	-0.01(-0.52%)
Sep 09, 2024	1.030	1.030	0.9800	0.9801	12,227	-0.05(-4.84%)
Sep 06, 2024	1.010	1.035	0.9700	1.030	63,771	+0.01(+0.98%)
Sep 05, 2024	0.9700	1.100	0.9600	1.020	266,816	+0.04(+4.05%)
Sep 04, 2024	1.040	1.040	0.9672	0.9803	331,263	-0.03(-3.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.