5 DAY PERFORMANCE
+146.85%
1 MONTH PERFORMANCE
+143.45%
3 MONTH PERFORMANCE
+104.05%
6 MONTH PERFORMANCE
-13.48%
YEAR-TO-DATE PERFORMANCE
-41.17%
1 YEAR PERFORMANCE
-29.40%
Intelligent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $3.05 | $2.84 (-6.89%) | $3.08 | $2.72 | 151.87 K | |
| 10/08/2026 | $2.72 | $2.81 (3.31%) | $3.57 | $2.72 | 45.80 K | $2.87 M |
| 10/07/2026 | $2.90 | $3.15 (8.62%) | $3.15 | $2.90 | 1.30 K | $3.22 M |
| 10/06/2026 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 7 | $2.92 M |
| 10/05/2026 | $2.86 | $2.86 (0%) | $2.88 | $2.85 | 1.14 K | $2.92 M |
| 10/02/2026 | $2.86 | $2.86 (0%) | $2.86 | $2.86 | 1.40 K | $2.92 M |
| 10/01/2026 | $2.85 | $2.88 (1.05%) | $2.91 | $2.85 | 1.42 K | $2.94 M |
| 09/30/2026 | $3.22 | $3.00 (-6.83%) | $3.22 | $3.00 | 2.60 K | $3.07 M |
| 09/29/2026 | $3.05 | $3.25 (6.56%) | $3.35 | $3.03 | 12.54 K | $3.32 M |
| 09/28/2026 | $3.00 | $3.00 (0%) | $3.47 | $2.75 | 76.69 K | $3.07 M |
| 09/25/2026 | $2.80 | $2.70 (-3.57%) | $2.84 | $2.70 | 2.90 K | $2.76 M |
| 09/24/2026 | $2.77 | $2.79 (0.72%) | $2.79 | $2.75 | 2.70 K | $2.85 M |
| 09/23/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.62 | 3.16 K | $2.68 M |
| 09/22/2026 | $2.67 | $2.75 (3%) | $2.86 | $2.67 | 2.44 K | $2.81 M |
| 09/21/2026 | $2.69 | $2.65 (-1.49%) | $2.69 | $2.65 | 4.51 K | $2.71 M |
| 09/18/2026 | $2.66 | $2.66 (0%) | $2.66 | $2.66 | 11 | $2.72 M |
| 09/17/2026 | $2.92 | $2.66 (-8.9%) | $3.06 | $2.65 | 9.25 K | $2.72 M |
| 09/16/2026 | $3.22 | $3.07 (-4.66%) | $3.22 | $2.70 | 16.16 K | $3.14 M |
| 09/15/2026 | $2.98 | $2.87 (-3.69%) | $3.44 | $2.86 | 21.16 K | $2.93 M |
| 09/14/2026 | $3.00 | $2.86 (-4.67%) | $3.44 | $2.85 | 15.70 K | $2.92 M |
| 09/11/2026 | $3.05 | $3.00 (-1.64%) | $3.23 | $2.93 | 14.60 K | $3.07 M |
| 09/10/2026 | $2.80 | $2.80 (0%) | $2.80 | $2.80 | 704 | $2.86 M |
| 09/09/2026 | $3.00 | $2.90 (-3.33%) | $3.06 | $2.75 | 5.45 K | $2.96 M |
| 09/08/2026 | $3.01 | $2.61 (-13.29%) | $3.01 | $2.41 | 8.36 K | $2.67 M |
| 09/04/2026 | $2.90 | $3.02 (4.14%) | $3.02 | $2.79 | 8.10 K | $3.09 M |
| 09/03/2026 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 723 | $3.17 M |
| 09/02/2026 | $2.90 | $3.00 (3.45%) | $3.04 | $2.90 | 2.40 K | $3.07 M |
| 09/01/2026 | $3.04 | $2.85 (-6.25%) | $3.68 | $2.78 | 19.30 K | $2.91 M |
| 08/31/2026 | $3.07 | $3.10 (0.98%) | $3.32 | $3.07 | 1.65 K | $3.17 M |
| 08/28/2026 | $3.40 | $3.13 (-7.94%) | $3.70 | $3.13 | 4.62 K | $3.20 M |
| 08/27/2026 | $3.32 | $3.44 (3.61%) | $3.44 | $3.32 | 1.61 K | $3.52 M |
| 08/26/2026 | $3.52 | $3.61 (2.56%) | $3.61 | $3.45 | 2.10 K | $3.69 M |
| 08/25/2026 | $3.50 | $3.50 (0%) | $3.57 | $3.28 | 11.70 K | $3.58 M |
| 08/24/2026 | $3.79 | $3.65 (-3.69%) | $3.91 | $3.65 | 4.60 K | $3.73 M |
| 08/21/2026 | $3.63 | $3.65 (0.55%) | $3.85 | $3.50 | 5.84 K | $3.73 M |
| 08/20/2026 | $3.45 | $3.52 (2.03%) | $3.60 | $3.21 | 6.70 K | $3.60 M |
| 08/19/2026 | $3.33 | $3.50 (5.11%) | $3.73 | $3.31 | 14.24 K | $3.58 M |
| 08/18/2026 | $3.38 | $3.26 (-3.55%) | $3.39 | $3.26 | 2.69 K | $3.33 M |
| 08/17/2026 | $3.14 | $3.38 (7.64%) | $3.48 | $3.14 | 4.10 K | $3.45 M |
| 08/14/2026 | $3.30 | $3.35 (1.52%) | $3.50 | $3.12 | 3.40 K | $3.42 M |
| 08/13/2026 | $3.15 | $3.28 (4.13%) | $3.35 | $3.04 | 5.00 K | $3.35 M |
| 08/12/2026 | $3.30 | $3.26 (-1.21%) | $3.44 | $3.19 | 4.90 K | $3.33 M |
| 08/11/2026 | $3.15 | $3.37 (6.98%) | $3.56 | $3.13 | 6.53 K | $3.44 M |
| 08/10/2026 | $3.60 | $3.23 (-10.28%) | $3.62 | $3.11 | 9.00 K | $3.30 M |
| 08/07/2026 | $3.02 | $3.38 (11.92%) | $3.62 | $3.00 | 29.70 K | $3.45 M |
| 08/06/2026 | $2.66 | $2.89 (8.65%) | $3.08 | $2.66 | 15.72 K | $2.95 M |
| 08/05/2026 | $2.75 | $2.70 (-1.82%) | $2.75 | $2.52 | 8.21 K | $2.76 M |
| 08/04/2026 | $3.23 | $2.50 (-22.6%) | $3.35 | $2.50 | 30.82 K | $2.56 M |
| 08/03/2026 | $3.34 | $3.00 (-10.18%) | $3.41 | $2.98 | 6.90 K | $3.07 M |
| 07/31/2026 | $3.15 | $3.16 (0.32%) | $3.35 | $2.92 | 13.13 K | $3.23 M |
| 07/30/2026 | $3.50 | $3.29 (-6%) | $3.50 | $3.29 | 3.60 K | $3.36 M |
| 07/29/2026 | $3.30 | $3.30 (0%) | $3.41 | $3.30 | 5.43 K | $3.37 M |
| 07/28/2026 | $3.61 | $3.53 (-2.22%) | $4.19 | $3.50 | 9.31 K | $3.61 M |
| 07/27/2026 | $3.27 | $3.77 (15.29%) | $4.00 | $3.18 | 32.99 K | $3.85 M |
| 07/24/2026 | $3.34 | $3.34 (0%) | $3.34 | $3.34 | 400 | $3.41 M |
| 07/23/2026 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.12 | 3.00 K | $3.22 M |
| 07/22/2026 | $3.36 | $3.10 (-7.74%) | $3.76 | $3.01 | 36.83 K | $3.17 M |
| 07/21/2026 | $3.29 | $3.35 (1.82%) | $3.52 | $3.18 | 6.08 K | $3.42 M |
| 07/20/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 1.10 K | $3.25 M |
| 07/17/2026 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.01 | 7.40 K | $3.24 M |
| 07/16/2026 | $3.45 | $3.54 (2.61%) | $3.54 | $3.45 | 814 | $3.62 M |
| 07/15/2026 | $3.63 | $3.55 (-2.2%) | $3.63 | $3.55 | 1.90 K | $3.63 M |
| 07/14/2026 | $3.74 | $3.88 (3.74%) | $3.88 | $3.50 | 57.55 K | $3.97 M |
| 07/13/2026 | $3.67 | $3.78 (3%) | $3.78 | $3.47 | 12.35 K | $3.86 M |
| 07/10/2026 | $3.93 | $3.44 (-12.47%) | $4.23 | $3.31 | 100.01 K | $3.52 M |
| 07/09/2026 | $3.34 | $3.46 (3.59%) | $3.50 | $3.26 | 7.13 K | $3.54 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.
