5 DAY PERFORMANCE
+8.66%
1 MONTH PERFORMANCE
-1.68%
3 MONTH PERFORMANCE
-8.80%
6 MONTH PERFORMANCE
-8.33%
YEAR-TO-DATE PERFORMANCE
-26.05%
Intelligent Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.72 | $0.72 (0.25%) | $0.82 | $0.72 | 326,532 | $9.49 M |
| 03/11/2025 | $0.75 | $0.85 (13.47%) | $0.85 | $0.71 | 1.53 M | $11.15 M |
| 03/10/2025 | $0.80 | $0.74 (-6.94%) | $0.80 | $0.73 | 8,200 | $9.71 M |
| 03/07/2025 | $0.78 | $0.81 (3.83%) | $0.81 | $0.78 | 4,100 | $10.63 M |
| 03/06/2025 | $0.78 | $0.78 (0%) | $0.82 | $0.78 | 4,938 | $10.24 M |
| 03/05/2025 | $0.76 | $0.81 (5.95%) | $0.85 | $0.75 | 28,544 | $10.57 M |
| 03/04/2025 | $0.74 | $0.78 (5.98%) | $0.78 | $0.72 | 18,143 | $10.24 M |
| 03/03/2025 | $0.80 | $0.74 (-8.14%) | $0.81 | $0.74 | 13,923 | $9.66 M |
| 02/28/2025 | $0.73 | $0.78 (6.59%) | $0.89 | $0.73 | 45,101 | $10.24 M |
| 02/27/2025 | $0.80 | $0.74 (-7.93%) | $0.80 | $0.72 | 70,459 | $9.67 M |
| 02/26/2025 | $0.82 | $0.78 (-4.85%) | $0.85 | $0.77 | 68,681 | $10.24 M |
| 02/25/2025 | $0.86 | $0.82 (-3.82%) | $0.87 | $0.82 | 31,335 | $10.81 M |
| 02/24/2025 | $0.99 | $0.91 (-8.26%) | $0.99 | $0.83 | 85,909 | $11.92 M |
| 02/21/2025 | $0.88 | $0.95 (7.95%) | $1.05 | $0.88 | 439,800 | $12.47 M |
| 02/20/2025 | $0.94 | $0.88 (-6.87%) | $0.94 | $0.84 | 49,125 | $11.49 M |
| 02/19/2025 | $0.89 | $0.93 (4.08%) | $0.97 | $0.86 | 65,540 | $12.16 M |
| 02/18/2025 | $0.85 | $0.93 (9.41%) | $0.95 | $0.84 | 69,432 | $12.21 M |
| 02/14/2025 | $0.89 | $0.88 (-1.41%) | $0.89 | $0.84 | 28,600 | $11.48 M |
| 02/13/2025 | $0.80 | $0.90 (11.58%) | $0.98 | $0.78 | 245,100 | $11.75 M |
| 02/12/2025 | $0.84 | $0.80 (-4.16%) | $0.84 | $0.80 | 9,600 | $10.52 M |
| 02/11/2025 | $0.85 | $0.81 (-4.99%) | $0.86 | $0.81 | 25,121 | $10.60 M |
| 02/10/2025 | $0.86 | $0.86 (0.12%) | $0.93 | $0.84 | 49,194 | $11.29 M |
| 02/07/2025 | $0.87 | $0.83 (-4.98%) | $0.87 | $0.80 | 9,491 | $10.90 M |
| 02/06/2025 | $0.79 | $0.82 (3.13%) | $0.89 | $0.78 | 92,900 | $10.70 M |
| 02/05/2025 | $0.78 | $0.83 (5.74%) | $0.83 | $0.78 | 23,000 | $10.83 M |
| 02/04/2025 | $0.77 | $0.79 (2.46%) | $0.84 | $0.77 | 42,304 | $10.37 M |
| 02/03/2025 | $0.79 | $0.81 (2.76%) | $0.82 | $0.78 | 30,819 | $10.65 M |
| 01/31/2025 | $0.78 | $0.80 (2.56%) | $0.86 | $0.77 | 196,622 | $10.50 M |
| 01/30/2025 | $0.79 | $0.78 (-0.03%) | $0.80 | $0.76 | 62,200 | $10.30 M |
| 01/29/2025 | $0.81 | $0.78 (-3.71%) | $0.81 | $0.78 | 7,877 | $10.25 M |
| 01/28/2025 | $0.82 | $0.79 (-4.17%) | $0.82 | $0.76 | 38,500 | $10.31 M |
| 01/27/2025 | $0.76 | $0.80 (6.42%) | $0.83 | $0.74 | 98,700 | $10.55 M |
| 01/24/2025 | $0.83 | $0.82 (-0.98%) | $0.83 | $0.80 | 17,015 | $10.76 M |
| 01/23/2025 | $0.80 | $0.80 (0.82%) | $0.84 | $0.72 | 149,137 | $10.55 M |
| 01/22/2025 | $0.79 | $0.79 (-0.04%) | $0.83 | $0.78 | 31,284 | $10.37 M |
| 01/21/2025 | $0.83 | $0.82 (-0.78%) | $0.84 | $0.80 | 52,164 | $10.75 M |
| 01/17/2025 | $0.82 | $0.81 (-0.8%) | $0.84 | $0.80 | 26,300 | $10.64 M |
| 01/16/2025 | $0.88 | $0.84 (-4.54%) | $0.88 | $0.81 | 35,408 | $11.03 M |
| 01/15/2025 | $0.80 | $0.85 (6.25%) | $0.89 | $0.78 | 87,246 | $11.16 M |
| 01/14/2025 | $0.81 | $0.80 (-1.23%) | $0.83 | $0.78 | 29,733 | $10.50 M |
| 01/13/2025 | $0.80 | $0.82 (2.24%) | $0.84 | $0.76 | 214,600 | $10.75 M |
| 01/10/2025 | $0.84 | $0.80 (-4.41%) | $0.88 | $0.78 | 106,071 | $10.53 M |
| 01/08/2025 | $0.85 | $0.85 (0.24%) | $0.87 | $0.75 | 208,108 | $11.14 M |
| 01/07/2025 | $0.87 | $0.85 (-2.64%) | $0.95 | $0.84 | 178,248 | $11.12 M |
| 01/06/2025 | $1.16 | $0.88 (-24.2%) | $1.16 | $0.84 | 578,919 | $11.54 M |
| 01/03/2025 | $1.21 | $1.14 (-5.79%) | $1.29 | $1.07 | 382,235 | $14.96 M |
| 01/02/2025 | $1.17 | $1.27 (8.55%) | $1.42 | $1.07 | 1.67 M | $16.67 M |
| 12/31/2024 | $1.09 | $1.19 (9.17%) | $1.26 | $0.99 | 699,800 | $15.62 M |
| 12/30/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $0.97 | 521,200 | $13.91 M |
| 12/27/2024 | $0.93 | $0.96 (2.69%) | $0.96 | $0.90 | 44,228 | $12.53 M |
| 12/26/2024 | $0.92 | $0.93 (1.09%) | $0.94 | $0.87 | 37,600 | $12.21 M |
| 12/24/2024 | $0.94 | $0.93 (-1.05%) | $0.94 | $0.89 | 2,324 | $12.21 M |
| 12/23/2024 | $0.92 | $0.96 (4.35%) | $0.96 | $0.89 | 25,527 | $12.60 M |
| 12/20/2024 | $0.90 | $0.88 (-2.22%) | $0.92 | $0.88 | 11,423 | $11.55 M |
| 12/19/2024 | $0.91 | $0.88 (-3.82%) | $0.93 | $0.87 | 28,155 | $11.49 M |
| 12/18/2024 | $0.93 | $0.92 (-1.08%) | $0.98 | $0.91 | 8,117 | $12.08 M |
| 12/17/2024 | $0.96 | $0.90 (-5.73%) | $0.96 | $0.86 | 40,437 | $11.82 M |
| 12/16/2024 | $0.99 | $0.91 (-9%) | $0.99 | $0.90 | 23,217 | $11.88 M |
| 12/13/2024 | $0.98 | $0.96 (-1.54%) | $1.01 | $0.95 | 8,200 | $12.66 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.
