5 DAY PERFORMANCE
-27.96%
1 MONTH PERFORMANCE
-19.41%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
-35.82%
YEAR-TO-DATE PERFORMANCE
-41.17%
1 YEAR PERFORMANCE
-46.27%
Intelligent Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.21 | $9.53 (-6.66%) | $10.21 | $9.50 | 573 | $10.14 M |
| 05/12/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 0 | $10.43 M |
| 05/11/2026 | $9.20 | $10.20 (10.87%) | $10.20 | $8.70 | 4.00 K | $10.43 M |
| 05/08/2026 | $9.04 | $9.80 (8.41%) | $10.25 | $8.99 | 5.71 K | $10.02 M |
| 05/07/2026 | $10.00 | $10.00 (0%) | $10.06 | $10.00 | 2.10 K | $10.22 M |
| 05/06/2026 | $10.51 | $10.00 (-4.85%) | $10.51 | $9.80 | 1.10 K | $10.22 M |
| 05/05/2026 | $9.70 | $9.55 (-1.55%) | $10.06 | $9.55 | 2.32 K | $9.76 M |
| 05/04/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 300 | $10.48 M |
| 05/01/2026 | $9.80 | $10.10 (3.06%) | $10.10 | $9.80 | 600 | $10.32 M |
| 04/30/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 442 | $10.22 M |
| 04/29/2026 | $10.15 | $10.06 (-0.89%) | $10.15 | $10.06 | 700 | $10.28 M |
| 04/28/2026 | $9.90 | $9.93 (0.3%) | $10.38 | $9.80 | 5.60 K | $10.15 M |
| 04/27/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 1 | $10.59 M |
| 04/24/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 0 | $10.59 M |
| 04/23/2026 | $10.09 | $10.36 (2.68%) | $10.56 | $9.70 | 4.92 K | $10.59 M |
| 04/22/2026 | $9.56 | $9.72 (1.67%) | $10.11 | $9.56 | 8.05 K | $9.94 M |
| 04/21/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1.23 K | $10.44 M |
| 04/20/2026 | $9.87 | $10.01 (1.42%) | $10.20 | $9.86 | 5.41 K | $10.23 M |
| 04/17/2026 | $9.48 | $9.95 (4.96%) | $10.10 | $9.08 | 13.32 K | $10.17 M |
| 04/16/2026 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 1.22 K | $9.20 M |
| 04/15/2026 | $9.00 | $8.99 (-0.11%) | $9.09 | $8.99 | 27.21 K | $9.19 M |
| 04/14/2026 | $8.81 | $8.75 (-0.68%) | $9.00 | $8.75 | 22.23 K | $8.94 M |
| 04/13/2026 | $8.73 | $8.76 (0.34%) | $8.76 | $8.73 | 1.20 K | $8.95 M |
| 04/10/2026 | $8.50 | $9.07 (6.71%) | $9.39 | $8.50 | 3.92 K | $9.27 M |
| 04/09/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 73 | $8.34 M |
| 04/08/2026 | $8.60 | $8.16 (-5.12%) | $8.60 | $8.16 | 1.81 K | $8.34 M |
| 04/07/2026 | $9.51 | $9.50 (-0.11%) | $9.80 | $8.30 | 9.70 K | $9.71 M |
| 04/06/2026 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 350 | $9.71 M |
| 04/02/2026 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.43 | 3.51 K | $311.84 K |
| 04/01/2026 | $9.33 | $10.10 (8.25%) | $10.30 | $9.33 | 4.52 K | $331.53 K |
| 03/31/2026 | $9.97 | $9.50 (-4.71%) | $10.22 | $9.50 | 39.05 K | $311.84 K |
| 03/30/2026 | $9.94 | $9.98 (0.4%) | $10.50 | $9.50 | 34.85 K | $327.59 K |
| 03/27/2026 | $8.57 | $9.91 (15.64%) | $10.30 | $8.57 | 27.44 K | $325.30 K |
| 03/26/2026 | $8.00 | $7.95 (-0.63%) | $8.08 | $7.95 | 2.00 K | $260.96 K |
| 03/25/2026 | $8.28 | $8.21 (-0.85%) | $8.50 | $7.48 | 3.70 K | $269.49 K |
| 03/24/2026 | $8.30 | $8.30 (0%) | $8.30 | $8.30 | 442 | $272.45 K |
| 03/23/2026 | $7.48 | $8.01 (7.09%) | $8.01 | $7.48 | 1.42 K | $262.93 K |
| 03/20/2026 | $7.39 | $7.99 (8.12%) | $9.30 | $7.34 | 28.48 K | $262.27 K |
| 03/19/2026 | $7.38 | $7.05 (-4.47%) | $7.38 | $7.05 | 736 | $231.42 K |
| 03/18/2026 | $7.39 | $7.39 (0%) | $7.39 | $7.39 | 80 | $242.58 K |
| 03/17/2026 | $7.05 | $7.39 (4.82%) | $7.39 | $7.05 | 1.82 K | $242.58 K |
| 03/16/2026 | $6.90 | $7.11 (3.04%) | $7.51 | $6.85 | 2.80 K | $233.39 K |
| 03/13/2026 | $6.79 | $6.80 (0.15%) | $7.46 | $6.79 | 3.00 K | $223.21 K |
| 03/12/2026 | $6.72 | $7.25 (7.89%) | $7.70 | $6.72 | 11.50 K | $237.98 K |
| 03/11/2026 | $7.41 | $7.01 (-5.4%) | $7.44 | $7.01 | 2.50 K | $230.10 K |
| 03/10/2026 | $7.11 | $7.35 (3.38%) | $7.62 | $7.11 | 1.80 K | $241.26 K |
| 03/09/2026 | $7.17 | $7.05 (-1.67%) | $7.18 | $7.05 | 1.22 K | $231.42 K |
| 03/06/2026 | $6.91 | $7.10 (2.75%) | $7.53 | $6.91 | 7.00 K | $233.06 K |
| 03/05/2026 | $6.81 | $6.81 (0%) | $6.81 | $6.81 | 1.20 K | $223.54 K |
| 03/04/2026 | $6.94 | $7.01 (1.01%) | $7.42 | $6.60 | 12.13 K | $230.10 K |
| 03/03/2026 | $6.53 | $7.01 (7.35%) | $7.01 | $6.52 | 5.70 K | $230.10 K |
| 03/02/2026 | $6.57 | $6.97 (6.09%) | $7.41 | $6.52 | 5.80 K | $228.79 K |
| 02/27/2026 | $7.04 | $7.06 (0.28%) | $7.06 | $7.04 | 1.33 K | $231.74 K |
| 02/26/2026 | $7.13 | $7.13 (0%) | $7.13 | $7.13 | 165 | $234.04 K |
| 02/25/2026 | $6.85 | $7.13 (4.09%) | $7.18 | $6.83 | 18.24 K | $234.04 K |
| 02/24/2026 | $7.16 | $7.09 (-0.98%) | $7.23 | $6.97 | 11.04 K | $232.73 K |
| 02/23/2026 | $7.07 | $7.20 (1.84%) | $7.24 | $7.03 | 12.30 K | $236.34 K |
| 02/20/2026 | $7.11 | $7.24 (1.83%) | $7.30 | $7.05 | 38.11 K | $237.65 K |
| 02/19/2026 | $7.28 | $7.14 (-1.92%) | $7.45 | $7.10 | 2.50 K | $4.69 M |
| 02/18/2026 | $6.67 | $7.02 (5.25%) | $7.12 | $6.67 | 8.20 K | $4.61 M |
| 02/17/2026 | $6.60 | $6.70 (1.52%) | $7.25 | $6.30 | 42.33 K | $4.40 M |
| 02/13/2026 | $6.78 | $6.68 (-1.47%) | $7.38 | $6.35 | 20.22 K | $4.39 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.
