5 DAY PERFORMANCE
-14.38%
1 MONTH PERFORMANCE
-8.71%
3 MONTH PERFORMANCE
-11.33%
6 MONTH PERFORMANCE
-25.15%
YEAR-TO-DATE PERFORMANCE
-57.98%
1 YEAR PERFORMANCE
-49.75%
Intelligent Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.59 | $0.62 (5.93%) | $0.62 | $0.58 | 137.32 K | $8.14 M |
| 12/04/2025 | $0.58 | $0.59 (2.07%) | $0.60 | $0.57 | 48.10 K | $7.77 M |
| 12/03/2025 | $0.56 | $0.58 (4.28%) | $0.58 | $0.55 | 89.29 K | $7.67 M |
| 12/02/2025 | $0.54 | $0.56 (3.27%) | $0.57 | $0.54 | 28.81 K | $7.35 M |
| 12/01/2025 | $0.54 | $0.54 (-0.43%) | $0.54 | $0.52 | 12.12 K | $7.06 M |
| 11/28/2025 | $0.53 | $0.53 (-0.3%) | $0.58 | $0.51 | 128.83 K | $6.93 M |
| 11/26/2025 | $0.49 | $0.48 (-2.02%) | $0.51 | $0.48 | 3.85 K | $6.30 M |
| 11/25/2025 | $0.49 | $0.51 (4.08%) | $0.52 | $0.49 | 8.00 K | $6.70 M |
| 11/24/2025 | $0.48 | $0.52 (7.71%) | $0.52 | $0.48 | 4.47 K | $6.79 M |
| 11/21/2025 | $0.47 | $0.49 (5.26%) | $0.51 | $0.47 | 125.50 K | $6.50 M |
| 11/20/2025 | $0.47 | $0.48 (2.5%) | $0.50 | $0.44 | 274.70 K | $6.31 M |
| 11/19/2025 | $0.52 | $0.44 (-14.08%) | $0.54 | $0.42 | 299.60 K | $5.81 M |
| 11/18/2025 | $0.53 | $0.53 (0.59%) | $0.54 | $0.49 | 95.92 K | $6.93 M |
| 11/17/2025 | $0.52 | $0.55 (5.19%) | $0.55 | $0.52 | 7.82 K | $7.18 M |
| 11/14/2025 | $0.54 | $0.53 (-1.07%) | $0.56 | $0.53 | 115.30 K | $7.02 M |
| 11/13/2025 | $0.55 | $0.55 (-0.33%) | $0.58 | $0.53 | 131.60 K | $7.22 M |
| 11/12/2025 | $0.57 | $0.59 (3.16%) | $0.62 | $0.55 | 380.80 K | $7.72 M |
| 11/11/2025 | $0.53 | $0.57 (7.08%) | $0.59 | $0.53 | 107.30 K | $7.48 M |
| 11/10/2025 | $0.53 | $0.56 (5.37%) | $0.56 | $0.53 | 38.94 K | $7.35 M |
| 11/07/2025 | $0.55 | $0.55 (-0.24%) | $0.57 | $0.54 | 14.40 K | $7.19 M |
| 11/06/2025 | $0.56 | $0.55 (-2.42%) | $0.56 | $0.52 | 320.93 K | $7.21 M |
| 11/05/2025 | $0.54 | $0.58 (6.81%) | $0.58 | $0.54 | 152.60 K | $7.62 M |
| 11/04/2025 | $0.54 | $0.54 (1.31%) | $0.55 | $0.54 | 59.23 K | $7.12 M |
| 11/03/2025 | $0.52 | $0.54 (4.62%) | $0.55 | $0.52 | 170.04 K | $7.11 M |
| 10/31/2025 | $0.55 | $0.54 (-0.62%) | $0.55 | $0.50 | 470.63 K | $7.14 M |
| 10/30/2025 | $0.52 | $0.53 (2.36%) | $0.57 | $0.52 | 405.71 K | $7.00 M |
| 10/29/2025 | $0.49 | $0.49 (-0.41%) | $0.52 | $0.49 | 27.46 K | $6.43 M |
| 10/28/2025 | $0.50 | $0.49 (-2.01%) | $0.56 | $0.48 | 146.46 K | $6.41 M |
| 10/27/2025 | $0.54 | $0.51 (-4.26%) | $0.54 | $0.51 | 160.61 K | $6.73 M |
| 10/24/2025 | $0.49 | $0.54 (10.18%) | $0.56 | $0.49 | 261.53 K | $7.09 M |
| 10/23/2025 | $0.47 | $0.51 (7.1%) | $0.53 | $0.47 | 130.33 K | $6.63 M |
| 10/22/2025 | $0.49 | $0.50 (1.85%) | $0.51 | $0.49 | 41.33 K | $6.56 M |
| 10/21/2025 | $0.50 | $0.51 (1.22%) | $0.53 | $0.48 | 291.70 K | $6.65 M |
| 10/20/2025 | $0.53 | $0.50 (-5.68%) | $0.53 | $0.48 | 468.42 K | $6.57 M |
| 10/17/2025 | $0.50 | $0.51 (3.19%) | $0.52 | $0.45 | 116.50 K | $6.76 M |
| 10/16/2025 | $0.52 | $0.47 (-9.38%) | $0.52 | $0.47 | 149.30 K | $6.17 M |
| 10/15/2025 | $0.49 | $0.50 (1.84%) | $0.52 | $0.48 | 80.46 K | $6.51 M |
| 10/14/2025 | $0.52 | $0.49 (-4.7%) | $0.52 | $0.47 | 132.95 K | $6.48 M |
| 10/13/2025 | $0.47 | $0.53 (13.66%) | $0.55 | $0.44 | 719.01 K | $6.96 M |
| 10/10/2025 | $0.48 | $0.48 (0.15%) | $0.51 | $0.48 | 289.20 K | $6.31 M |
| 10/09/2025 | $0.50 | $0.50 (0%) | $0.51 | $0.47 | 204.82 K | $6.56 M |
| 10/08/2025 | $0.46 | $0.49 (7.02%) | $0.51 | $0.44 | 252.99 K | $6.42 M |
| 10/07/2025 | $0.47 | $0.47 (0.4%) | $0.49 | $0.46 | 358.53 K | $6.19 M |
| 10/06/2025 | $0.46 | $0.50 (8.97%) | $0.51 | $0.45 | 1.15 M | $6.55 M |
| 10/03/2025 | $0.50 | $0.50 (-0.91%) | $0.50 | $0.50 | 8.92 M | $6.56 M |
| 10/02/2025 | $0.51 | $0.50 (-1.94%) | $0.51 | $0.50 | 40.37 K | $6.56 M |
| 10/01/2025 | $0.50 | $0.50 (0.02%) | $0.51 | $0.49 | 109.41 K | $6.56 M |
| 09/30/2025 | $0.50 | $0.49 (-0.16%) | $0.52 | $0.49 | 467.70 K | $6.49 M |
| 09/29/2025 | $0.50 | $0.50 (-0.06%) | $0.51 | $0.49 | 254.10 K | $6.56 M |
| 09/26/2025 | $0.48 | $0.50 (5.22%) | $0.53 | $0.47 | 107.93 K | $6.56 M |
| 09/25/2025 | $0.49 | $0.49 (-0.63%) | $0.51 | $0.48 | 51.22 K | $6.41 M |
| 09/24/2025 | $0.50 | $0.50 (-0.08%) | $0.51 | $0.49 | 418.85 K | $6.55 M |
| 09/23/2025 | $0.50 | $0.51 (1.37%) | $0.53 | $0.50 | 231.25 K | $6.69 M |
| 09/22/2025 | $0.52 | $0.53 (2.17%) | $0.54 | $0.47 | 235.62 K | $6.98 M |
| 09/19/2025 | $0.57 | $0.55 (-4.88%) | $0.57 | $0.52 | 178.70 K | $7.17 M |
| 09/18/2025 | $0.57 | $0.57 (-0.14%) | $0.60 | $0.57 | 77.65 K | $7.51 M |
| 09/17/2025 | $0.59 | $0.58 (-1.63%) | $0.60 | $0.58 | 253.70 K | $7.68 M |
| 09/16/2025 | $0.60 | $0.59 (-0.97%) | $0.65 | $0.56 | 922.30 K | $7.80 M |
| 09/15/2025 | $0.73 | $0.68 (-6.84%) | $0.75 | $0.66 | 197.15 K | $8.93 M |
| 09/12/2025 | $0.70 | $0.70 (0.5%) | $0.72 | $0.68 | 100.02 K | $9.22 M |
| 09/11/2025 | $0.64 | $0.70 (9.91%) | $0.71 | $0.62 | 302.34 K | $9.19 M |
| 09/10/2025 | $0.61 | $0.64 (4.63%) | $0.65 | $0.60 | 237.54 K | $8.34 M |
| 09/09/2025 | $0.60 | $0.62 (3.61%) | $0.63 | $0.57 | 593.03 K | $8.15 M |
| 09/08/2025 | $0.55 | $0.56 (3.13%) | $0.64 | $0.54 | 126.30 K | $7.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
