Ibraco Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	1.140	1.150	1.080	1.080	0.993	370,000
2024-05-30	1.110	1.140	1.100	1.140	1.048	398,900
2024-05-29	1.080	1.130	1.060	1.110	1.021	340,600
2024-05-28	1.080	1.100	1.070	1.100	1.011	214,400
2024-05-27	1.070	1.080	1.030	1.080	0.993	784,100
2024-05-24	1.130	1.130	1.100	1.100	1.011	540,300
2024-05-23	1.140	1.140	1.110	1.140	1.048	146,600
2024-05-21	1.120	1.140	1.120	1.140	1.048	129,800
2024-05-20	1.130	1.160	1.120	1.120	1.030	593,800
2024-05-17	1.130	1.150	1.110	1.120	1.030	340,900
2024-05-16	1.160	1.160	1.140	1.140	1.048	61,800
2024-05-15	1.140	1.160	1.110	1.150	1.057	336,900
2024-05-14	1.160	1.170	1.130	1.140	1.048	1,022,700
2024-05-13	1.150	1.190	1.150	1.160	1.067	1,209,400
2024-05-10	1.140	1.160	1.120	1.150	1.057	1,995,400
2024-05-09	1.120	1.140	1.110	1.130	1.039	838,800
2024-05-08	1.160	1.160	1.100	1.140	1.048	2,868,300
2024-05-07	1.120	1.190	1.090	1.150	1.057	4,664,900
2024-05-06	1.100	1.110	1.090	1.110	1.021	678,200
2024-05-03	1.100	1.110	1.090	1.100	1.011	157,100
2024-05-02	1.090	1.140	1.090	1.100	1.011	2,053,900
2024-04-30	1.090	1.110	1.080	1.090	1.002	251,900
2024-04-29	1.110	1.130	1.080	1.080	0.993	606,100
2024-04-26	1.090	1.120	1.080	1.100	1.011	971,300
2024-04-25	1.050	1.120	1.050	1.080	0.993	648,800
2024-04-24	1.060	1.080	1.040	1.080	0.993	394,400
2024-04-23	1.090	1.100	1.030	1.030	0.947	654,600
2024-04-22	1.060	1.130	1.060	1.100	1.011	1,035,600
2024-04-19	1.060	1.130	1.060	1.070	0.984	1,689,800
2024-04-18	0.985	1.100	0.985	1.060	0.975	1,972,900
2024-04-17	0.985	0.990	0.960	0.985	0.906	217,200
2024-04-16	0.985	0.985	0.955	0.960	0.883	353,300
2024-04-15	0.970	1.000	0.960	0.980	0.901	552,100
2024-04-12	0.965	0.975	0.950	0.960	0.883	114,000
2024-04-09	0.970	0.970	0.945	0.965	0.887	75,000
2024-04-08	0.935	0.970	0.930	0.955	0.878	164,700
2024-04-05	0.965	0.980	0.920	0.940	0.864	124,500
2024-04-04	0.955	0.970	0.950	0.965	0.887	186,700
2024-04-03	0.970	0.970	0.940	0.950	0.874	34,100
2024-04-02	0.915	1.010	0.915	0.970	0.892	322,000
2024-04-01	0.915	0.915	0.910	0.910	0.837	207,400
2024-03-29	0.905	0.915	0.905	0.915	0.841	76,500
2024-03-27	0.910	0.920	0.905	0.910	0.837	76,800
2024-03-26	0.910	0.910	0.905	0.905	0.832	141,100
2024-03-25	0.900	0.920	0.895	0.920	0.846	56,300
2024-03-22	0.905	0.905	0.895	0.900	0.828	156,000
2024-03-21	0.935	0.935	0.905	0.905	0.832	102,200
2024-03-20	0.925	0.925	0.920	0.925	0.851	29,100
2024-03-19	0.870	0.935	0.870	0.925	0.851	532,900
2024-03-18	0.850	0.860	0.850	0.855	0.786	41,000
2024-03-15	0.880	0.880	0.860	0.860	0.791	20,000
2024-03-14	0.860	0.880	0.860	0.880	0.809	13,600
2024-03-13	0.845	0.860	0.835	0.860	0.791	126,800
2024-03-12	0.855	0.855	0.845	0.845	0.777	18,900
2024-03-11	0.865	0.865	0.835	0.850	0.782	80,100
2024-03-08	0.870	0.875	0.865	0.865	0.795	47,800
2024-03-07	0.885	0.890	0.885	0.885	0.814	12,600
2024-03-06	0.880	0.890	0.860	0.890	0.818	83,000
2024-03-05	0.880	0.880	0.860	0.870	0.800	109,100
2024-03-04	0.880	0.885	0.880	0.880	0.809	134,200

← NewerPage 10 of 17 · 979 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0400 MYR
2025-07-11	0.0200 MYR
2024-12-09	0.0200 MYR
2024-07-11	0.0200 MYR
2023-11-16	0.0150 MYR
2023-03-02	0.0200 MYR
2022-04-05	0.0200 MYR
2021-04-05	0.0200 MYR
2019-12-18	0.0100 MYR
2019-04-24	0.0150 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.