Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.540	0.540	0.515	0.535	0.469	5,100
2022-09-02	0.515	0.535	0.515	0.535	0.469	600
2022-08-30	0.515	0.550	0.515	0.550	0.482	22,500
2022-08-29	0.520	0.540	0.520	0.540	0.473	18,500
2022-08-26	0.515	0.540	0.515	0.540	0.473	1,100
2022-08-23	0.540	0.540	0.540	0.540	0.473	1,000
2022-08-22	0.520	0.540	0.515	0.515	0.451	21,100
2022-08-16	0.550	0.550	0.515	0.550	0.482	11,000
2022-08-15	0.515	0.515	0.515	0.515	0.451	100
2022-08-10	0.540	0.550	0.510	0.545	0.477	6,600
2022-08-09	0.510	0.510	0.510	0.510	0.447	1,000
2022-08-05	0.535	0.550	0.510	0.550	0.482	4,000
2022-08-03	0.510	0.535	0.510	0.535	0.469	1,500
2022-08-02	0.510	0.540	0.510	0.540	0.473	3,000
2022-08-01	0.540	0.540	0.540	0.540	0.473	1,000
2022-07-29	0.540	0.540	0.520	0.535	0.469	3,000
2022-07-28	0.540	0.540	0.520	0.520	0.456	10,200
2022-07-27	0.540	0.540	0.520	0.540	0.473	4,000
2022-07-26	0.540	0.540	0.520	0.540	0.473	12,800
2022-07-25	0.540	0.540	0.520	0.520	0.456	9,300
2022-07-21	0.540	0.550	0.520	0.550	0.482	10,600
2022-07-20	0.535	0.540	0.535	0.540	0.473	952,100
2022-07-19	0.540	0.540	0.515	0.515	0.451	901,900
2022-07-18	0.515	0.515	0.515	0.515	0.451	100
2022-07-13	0.545	0.550	0.545	0.550	0.482	1,500
2022-07-12	0.520	0.550	0.520	0.550	0.482	17,100
2022-07-07	0.550	0.550	0.550	0.550	0.482	1,000
2022-07-06	0.520	0.520	0.520	0.520	0.456	100
2022-07-05	0.545	0.550	0.545	0.550	0.482	20,000
2022-07-04	0.530	0.545	0.530	0.545	0.477	23,500
2022-06-30	0.515	0.540	0.515	0.540	0.473	2,100
2022-06-28	0.540	0.540	0.540	0.540	0.473	800
2022-06-27	0.505	0.565	0.505	0.540	0.473	35,100
2022-06-20	0.540	0.540	0.505	0.540	0.473	2,100
2022-06-17	0.530	0.530	0.515	0.515	0.451	44,700
2022-06-16	0.580	0.580	0.580	0.580	0.508	500
2022-06-15	0.550	0.550	0.540	0.540	0.473	8,700
2022-06-14	0.560	0.595	0.560	0.595	0.521	3,300
2022-06-13	0.560	0.560	0.560	0.560	0.491	2,000
2022-05-25	0.550	0.600	0.550	0.600	0.526	5,700
2022-05-20	0.600	0.600	0.600	0.600	0.526	500
2022-05-19	0.550	0.550	0.550	0.550	0.482	2,300
2022-05-17	0.605	0.605	0.605	0.605	0.530	14,900
2022-05-10	0.610	0.610	0.610	0.610	0.534	3,800
2022-05-09	0.585	0.620	0.585	0.600	0.526	34,300
2022-05-06	0.595	0.600	0.590	0.595	0.521	110,000
2022-04-29	0.590	0.590	0.590	0.590	0.517	3,300
2022-04-28	0.575	0.585	0.575	0.585	0.513	120,000
2022-04-27	0.575	0.575	0.575	0.575	0.504	10,500
2022-04-26	0.550	0.565	0.550	0.565	0.495	25,600
2022-04-25	0.555	0.575	0.550	0.575	0.504	16,900
2022-04-22	0.575	0.575	0.575	0.575	0.504	1,000
2022-04-21	0.560	0.560	0.560	0.560	0.491	10,000
2022-04-20	0.575	0.575	0.550	0.575	0.504	8,000
2022-04-18	0.550	0.550	0.550	0.550	0.482	25,900
2022-04-15	0.575	0.575	0.575	0.575	0.504	900
2022-04-14	0.550	0.555	0.550	0.555	0.486	28,400
2022-04-13	0.550	0.550	0.550	0.550	0.482	100
2022-04-12	0.550	0.550	0.550	0.550	0.482	8,600
2022-04-11	0.550	0.575	0.550	0.550	0.482	8,400

← NewerPage 15 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.