Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.590	0.590	0.590	0.590	0.535	5,000
2023-08-17	0.580	0.590	0.580	0.590	0.535	6,000
2023-08-16	0.580	0.585	0.580	0.585	0.531	4,000
2023-08-15	0.560	0.580	0.560	0.580	0.526	14,300
2023-08-14	0.605	0.605	0.555	0.575	0.522	85,100
2023-08-11	0.575	0.575	0.575	0.575	0.522	7,900
2023-08-10	0.575	0.620	0.570	0.575	0.522	35,900
2023-08-09	0.580	0.580	0.580	0.580	0.526	20,500
2023-08-08	0.595	0.595	0.590	0.595	0.540	37,300
2023-08-04	0.610	0.615	0.600	0.615	0.558	70,000
2023-08-03	0.635	0.635	0.610	0.610	0.553	109,900
2023-08-02	0.620	0.640	0.600	0.615	0.558	128,700
2023-08-01	0.645	0.670	0.600	0.620	0.562	502,300
2023-07-31	0.575	0.680	0.575	0.635	0.576	449,800
2023-07-28	0.565	0.565	0.565	0.565	0.513	1,500
2023-07-26	0.580	0.580	0.580	0.580	0.526	900
2023-07-25	0.600	0.600	0.560	0.560	0.508	3,200
2023-07-24	0.590	0.605	0.575	0.605	0.549	28,900
2023-07-21	0.570	0.590	0.570	0.590	0.535	31,600
2023-07-20	0.565	0.570	0.555	0.570	0.517	15,500
2023-07-17	0.560	0.565	0.560	0.565	0.513	10,000
2023-07-14	0.555	0.565	0.555	0.565	0.513	638,800
2023-07-13	0.530	0.555	0.530	0.555	0.503	60,500
2023-07-10	0.550	0.550	0.520	0.550	0.499	45,400
2023-07-07	0.520	0.550	0.520	0.545	0.494	13,200
2023-06-30	0.510	0.550	0.510	0.550	0.499	30,100
2023-06-20	0.545	0.555	0.545	0.555	0.503	10,000
2023-06-19	0.540	0.545	0.540	0.545	0.494	14,100
2023-06-16	0.525	0.540	0.525	0.540	0.490	7,500
2023-06-15	0.540	0.545	0.540	0.540	0.490	5,500
2023-06-13	0.560	0.560	0.560	0.560	0.508	20,000
2023-05-30	0.560	0.560	0.560	0.560	0.508	100
2023-05-29	0.540	0.540	0.540	0.540	0.490	2,000
2023-05-24	0.565	0.565	0.565	0.565	0.513	20,000
2023-05-23	0.540	0.540	0.540	0.540	0.490	2,000
2023-05-22	0.565	0.565	0.565	0.565	0.513	5,000
2023-05-18	0.565	0.565	0.550	0.565	0.513	28,100
2023-05-17	0.570	0.570	0.565	0.565	0.513	38,500
2023-05-16	0.530	0.530	0.530	0.530	0.481	500
2023-05-12	0.560	0.565	0.560	0.565	0.513	13,600
2023-05-11	0.530	0.530	0.530	0.530	0.481	2,800
2023-05-10	0.560	0.560	0.560	0.560	0.508	10,000
2023-05-08	0.560	0.560	0.560	0.560	0.508	2,000
2023-04-26	0.570	0.570	0.570	0.570	0.517	400
2023-04-06	0.565	0.570	0.565	0.570	0.517	15,000
2023-03-29	0.530	0.565	0.530	0.565	0.513	500
2023-03-16	0.540	0.565	0.540	0.565	0.513	2,000
2023-03-15	0.530	0.565	0.530	0.565	0.513	300
2023-03-14	0.565	0.570	0.530	0.530	0.481	14,200
2023-03-13	0.565	0.565	0.565	0.565	0.513	400
2023-03-09	0.535	0.570	0.535	0.570	0.517	3,300
2023-03-08	0.530	0.575	0.530	0.575	0.522	10,200
2023-03-07	0.560	0.600	0.520	0.550	0.499	418,000
2023-03-02	0.575	0.600	0.575	0.600	0.544	16,000
2023-03-01	0.620	0.620	0.585	0.585	0.513	20,500
2023-02-28	0.600	0.620	0.585	0.615	0.539	44,700
2023-02-27	0.580	0.620	0.580	0.620	0.543	10,100
2023-02-24	0.620	0.620	0.580	0.580	0.508	26,200
2023-02-23	0.620	0.620	0.570	0.620	0.543	91,400
2023-02-22	0.600	0.625	0.600	0.620	0.543	118,000

← NewerPage 13 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.