Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.890	0.900	0.890	0.890	0.818	42,200
2024-02-29	0.910	0.910	0.880	0.890	0.818	323,500
2024-02-28	0.895	0.930	0.895	0.930	0.855	215,700
2024-02-27	0.900	0.910	0.890	0.905	0.832	49,100
2024-02-26	0.885	0.915	0.885	0.910	0.837	135,500
2024-02-23	0.925	0.930	0.880	0.905	0.832	515,000
2024-02-22	0.895	1.030	0.880	0.930	0.855	908,400
2024-02-21	0.930	0.930	0.890	0.895	0.823	341,100
2024-02-20	0.960	0.960	0.940	0.940	0.864	20,700
2024-02-19	0.965	0.965	0.940	0.940	0.864	34,200
2024-02-16	0.935	0.980	0.930	0.955	0.878	200,800
2024-02-15	0.895	0.960	0.895	0.930	0.855	128,000
2024-02-14	0.900	0.910	0.895	0.895	0.823	62,300
2024-02-13	0.890	0.910	0.880	0.910	0.837	98,900
2024-02-09	0.890	0.890	0.885	0.885	0.814	21,800
2024-02-08	0.890	0.900	0.885	0.890	0.818	80,400
2024-02-07	0.900	0.900	0.890	0.890	0.818	113,700
2024-02-06	0.885	0.910	0.880	0.910	0.837	47,700
2024-02-05	0.880	0.885	0.880	0.880	0.809	49,400
2024-02-02	0.890	0.895	0.875	0.885	0.814	66,600
2024-01-31	0.900	0.925	0.885	0.890	0.818	57,800
2024-01-30	0.885	0.890	0.885	0.890	0.818	76,800
2024-01-29	0.905	0.925	0.895	0.895	0.823	243,500
2024-01-26	0.935	0.935	0.900	0.930	0.855	180,200
2024-01-24	0.930	0.935	0.905	0.935	0.860	61,400
2024-01-23	0.960	0.975	0.930	0.935	0.860	304,700
2024-01-22	0.905	0.970	0.905	0.960	0.883	155,500
2024-01-19	0.920	0.920	0.895	0.900	0.828	169,900
2024-01-18	0.905	0.935	0.880	0.915	0.841	353,000
2024-01-17	0.915	0.940	0.875	0.885	0.814	822,200
2024-01-16	0.960	0.980	0.900	0.935	0.860	1,090,300
2024-01-15	1.010	1.010	0.960	0.965	0.887	747,100
2024-01-12	1.020	1.040	1.010	1.010	0.929	458,600
2024-01-11	1.050	1.110	1.020	1.030	0.947	5,737,000
2024-01-10	1.050	1.050	1.010	1.030	0.947	1,388,900
2024-01-09	1.100	1.100	1.050	1.070	0.984	742,100
2024-01-08	1.040	1.120	1.010	1.100	1.011	3,171,400
2024-01-05	1.000	1.160	0.975	1.010	0.929	6,459,200
2024-01-04	0.860	0.945	0.860	0.925	0.851	2,577,600
2024-01-03	0.810	0.885	0.810	0.865	0.795	1,400,700
2024-01-02	0.805	0.840	0.800	0.810	0.745	366,000
2023-12-29	0.815	0.815	0.800	0.800	0.736	100,800
2023-12-28	0.820	0.835	0.805	0.805	0.740	377,300
2023-12-27	0.795	0.820	0.795	0.815	0.749	443,000
2023-12-26	0.805	0.805	0.785	0.790	0.726	451,800
2023-12-22	0.810	0.830	0.805	0.805	0.740	334,000
2023-12-21	0.825	0.825	0.810	0.810	0.745	211,000
2023-12-20	0.815	0.845	0.815	0.820	0.754	336,500
2023-12-19	0.805	0.835	0.800	0.815	0.749	583,000
2023-12-18	0.820	0.830	0.805	0.810	0.745	250,000
2023-12-15	0.820	0.835	0.810	0.815	0.749	275,800
2023-12-14	0.890	0.895	0.815	0.820	0.754	1,316,400
2023-12-13	0.835	0.880	0.820	0.860	0.791	2,262,700
2023-12-12	0.775	0.860	0.775	0.820	0.754	2,232,000
2023-12-11	0.785	0.795	0.780	0.780	0.717	718,100
2023-12-08	0.815	0.825	0.785	0.795	0.731	417,300
2023-12-07	0.780	0.835	0.780	0.820	0.754	809,400
2023-12-06	0.810	0.815	0.785	0.790	0.726	454,200
2023-12-05	0.820	0.845	0.795	0.810	0.745	889,900
2023-12-04	0.885	0.885	0.825	0.840	0.772	759,500

← NewerPage 11 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.