Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.530	0.600	0.530	0.600	0.526	200
2023-02-20	0.600	0.600	0.600	0.600	0.526	1,100
2023-02-17	0.590	0.590	0.555	0.590	0.517	35,200
2023-02-16	0.530	0.600	0.530	0.600	0.526	4,500
2023-02-10	0.535	0.590	0.535	0.590	0.517	1,200
2023-02-09	0.580	0.580	0.580	0.580	0.508	100
2023-02-02	0.580	0.580	0.580	0.580	0.508	4,000
2023-01-26	0.525	0.580	0.525	0.580	0.508	5,100
2023-01-20	0.580	0.580	0.580	0.580	0.508	5,000
2023-01-19	0.580	0.580	0.580	0.580	0.508	6,000
2023-01-18	0.580	0.580	0.580	0.580	0.508	2,000
2023-01-13	0.580	0.580	0.580	0.580	0.508	1,900
2023-01-12	0.580	0.580	0.580	0.580	0.508	100
2023-01-06	0.540	0.590	0.540	0.560	0.491	70,200
2023-01-05	0.520	0.540	0.510	0.540	0.473	17,000
2023-01-03	0.595	0.595	0.595	0.595	0.521	800
2022-12-30	0.520	0.595	0.520	0.595	0.521	158,800
2022-12-29	0.550	0.580	0.515	0.580	0.508	69,400
2022-12-28	0.540	0.640	0.540	0.610	0.534	56,300
2022-12-27	0.490	0.530	0.490	0.490	0.429	400
2022-12-22	0.535	0.535	0.470	0.535	0.469	1,400
2022-12-21	0.465	0.530	0.465	0.470	0.412	600
2022-12-20	0.455	0.535	0.455	0.535	0.469	600
2022-12-19	0.480	0.535	0.480	0.535	0.469	9,400
2022-12-16	0.535	0.535	0.535	0.535	0.469	100
2022-12-15	0.510	0.510	0.510	0.510	0.447	100
2022-12-14	0.535	0.535	0.535	0.535	0.469	100
2022-12-09	0.530	0.530	0.530	0.530	0.464	32,000
2022-12-02	0.485	0.530	0.485	0.530	0.464	200
2022-12-01	0.480	0.530	0.480	0.530	0.464	200
2022-11-30	0.455	0.530	0.455	0.530	0.464	200
2022-11-29	0.455	0.530	0.455	0.530	0.464	17,300
2022-11-25	0.460	0.460	0.460	0.460	0.403	100
2022-11-24	0.535	0.535	0.535	0.535	0.469	100
2022-11-23	0.535	0.535	0.465	0.465	0.407	1,400
2022-11-22	0.465	0.465	0.465	0.465	0.407	100
2022-11-16	0.465	0.525	0.465	0.525	0.460	400
2022-11-14	0.525	0.525	0.525	0.525	0.460	19,000
2022-11-11	0.460	0.525	0.460	0.525	0.460	200
2022-11-10	0.465	0.525	0.465	0.525	0.460	1,000
2022-11-09	0.480	0.530	0.450	0.525	0.460	2,800
2022-10-31	0.480	0.530	0.480	0.530	0.464	300
2022-10-26	0.530	0.530	0.480	0.530	0.464	1,501,200
2022-10-25	0.500	0.525	0.500	0.525	0.460	1,500,100
2022-10-05	0.475	0.535	0.475	0.535	0.469	200
2022-10-04	0.480	0.535	0.480	0.535	0.469	200
2022-10-03	0.535	0.535	0.470	0.535	0.469	900
2022-09-30	0.500	0.530	0.470	0.530	0.464	51,600
2022-09-29	0.505	0.535	0.500	0.535	0.469	5,200
2022-09-28	0.505	0.505	0.505	0.505	0.442	100
2022-09-27	0.535	0.535	0.510	0.535	0.469	2,200
2022-09-26	0.535	0.535	0.505	0.505	0.442	200
2022-09-23	0.510	0.530	0.510	0.530	0.464	30,100
2022-09-22	0.530	0.530	0.530	0.530	0.464	100
2022-09-21	0.515	0.515	0.515	0.515	0.451	3,200
2022-09-13	0.515	0.535	0.515	0.535	0.469	1,900
2022-09-12	0.540	0.540	0.540	0.540	0.473	300
2022-09-09	0.515	0.515	0.515	0.515	0.451	100
2022-09-08	0.515	0.540	0.515	0.540	0.473	300
2022-09-07	0.535	0.540	0.535	0.540	0.473	10,500

← NewerPage 14 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.