Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.870	0.900	0.850	0.875	0.805	498,600
2023-11-30	0.900	0.915	0.850	0.865	0.795	245,200
2023-11-29	0.840	0.960	0.840	0.885	0.814	2,640,100
2023-11-28	0.890	0.925	0.800	0.800	0.736	669,900
2023-11-27	0.965	0.965	0.890	0.890	0.818	802,200
2023-11-24	1.010	1.010	0.940	0.965	0.887	1,254,300
2023-11-23	1.030	1.040	1.000	1.010	0.929	626,900
2023-11-22	1.050	1.090	1.020	1.020	0.938	2,769,900
2023-11-21	1.080	1.150	1.040	1.050	0.965	7,377,300
2023-11-20	1.050	1.100	1.010	1.080	0.993	2,163,200
2023-11-17	1.130	1.150	1.000	1.050	0.965	4,039,400
2023-11-16	1.110	1.160	1.000	1.100	1.011	5,615,700
2023-11-15	1.050	1.200	1.030	1.110	1.007	19,080,900
2023-11-14	0.800	0.920	0.760	0.920	0.835	8,710,300
2023-11-10	0.615	0.620	0.615	0.620	0.562	84,400
2023-11-09	0.610	0.610	0.610	0.610	0.553	7,000
2023-11-08	0.530	0.620	0.530	0.600	0.544	211,100
2023-11-07	0.560	0.600	0.560	0.600	0.544	20,100
2023-11-06	0.580	0.580	0.580	0.580	0.526	8,900
2023-11-03	0.560	0.590	0.560	0.580	0.526	17,400
2023-11-02	0.590	0.590	0.590	0.590	0.535	100
2023-10-25	0.550	0.550	0.550	0.550	0.499	100
2023-10-24	0.550	0.595	0.550	0.550	0.499	14,100
2023-10-23	0.530	0.600	0.530	0.550	0.499	4,300
2023-10-20	0.550	0.550	0.550	0.550	0.499	19,900
2023-10-19	0.560	0.560	0.560	0.560	0.508	10,100
2023-10-18	0.550	0.550	0.550	0.550	0.499	100
2023-10-17	0.550	0.580	0.550	0.560	0.508	10,100
2023-10-16	0.550	0.580	0.550	0.580	0.526	18,600
2023-10-13	0.560	0.575	0.555	0.555	0.503	77,000
2023-10-12	0.570	0.570	0.565	0.565	0.513	66,400
2023-10-11	0.575	0.590	0.575	0.580	0.526	36,000
2023-10-10	0.560	0.590	0.560	0.590	0.535	25,100
2023-10-09	0.560	0.560	0.560	0.560	0.508	100
2023-10-06	0.600	0.600	0.560	0.560	0.508	40,500
2023-10-05	0.610	0.610	0.610	0.610	0.553	100
2023-10-04	0.570	0.570	0.555	0.555	0.503	12,000
2023-10-03	0.580	0.580	0.550	0.560	0.508	56,800
2023-10-02	0.580	0.620	0.580	0.580	0.526	16,500
2023-09-29	0.585	0.615	0.585	0.585	0.531	8,600
2023-09-27	0.590	0.590	0.590	0.590	0.535	41,000
2023-09-26	0.585	0.585	0.585	0.585	0.531	32,500
2023-09-25	0.590	0.590	0.590	0.590	0.535	10,000
2023-09-20	0.590	0.590	0.590	0.590	0.535	40,000
2023-09-19	0.590	0.590	0.590	0.590	0.535	59,000
2023-09-18	0.590	0.590	0.590	0.590	0.535	10,000
2023-09-14	0.590	0.590	0.590	0.590	0.535	10,000
2023-09-12	0.595	0.595	0.590	0.590	0.535	128,600
2023-09-11	0.595	0.595	0.595	0.595	0.540	15,400
2023-09-06	0.600	0.600	0.600	0.600	0.544	69,900
2023-09-05	0.610	0.610	0.610	0.610	0.553	10,000
2023-09-04	0.610	0.610	0.610	0.610	0.553	2,000
2023-09-01	0.590	0.595	0.590	0.595	0.540	48,000
2023-08-30	0.590	0.590	0.590	0.590	0.535	10,000
2023-08-29	0.600	0.610	0.590	0.590	0.535	114,900
2023-08-28	0.610	0.610	0.600	0.600	0.544	78,800
2023-08-25	0.600	0.600	0.600	0.600	0.544	10,700
2023-08-24	0.580	0.580	0.580	0.580	0.526	14,100
2023-08-23	0.605	0.605	0.605	0.605	0.549	100
2023-08-22	0.580	0.580	0.580	0.580	0.526	21,100

← NewerPage 12 of 17 · 976 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.