Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.575	0.575	0.575	0.575	0.504	11,000
2022-04-05	0.585	0.585	0.560	0.575	0.504	20,200
2022-04-04	0.590	0.590	0.590	0.590	0.499	2,500
2022-04-01	0.590	0.590	0.590	0.590	0.499	200
2022-03-31	0.585	0.590	0.575	0.585	0.495	32,100
2022-03-30	0.580	0.585	0.570	0.585	0.495	23,300
2022-03-24	0.545	0.570	0.545	0.570	0.482	11,100
2022-03-23	0.550	0.550	0.550	0.550	0.466	500
2022-03-22	0.565	0.565	0.560	0.560	0.474	35,500
2022-03-21	0.560	0.560	0.560	0.560	0.474	10,000
2022-03-14	0.575	0.575	0.575	0.575	0.487	200
2022-03-10	0.570	0.580	0.535	0.570	0.482	20,700
2022-03-09	0.565	0.575	0.565	0.575	0.487	6,700
2022-03-08	0.570	0.570	0.520	0.570	0.482	10,300
2022-03-07	0.550	0.550	0.550	0.550	0.466	24,400
2022-03-03	0.580	0.590	0.550	0.585	0.495	41,900
2022-02-24	0.550	0.580	0.550	0.580	0.491	3,900
2022-02-22	0.550	0.580	0.550	0.580	0.491	1,900
2022-02-17	0.555	0.580	0.550	0.580	0.491	205,200
2022-02-16	0.550	0.580	0.550	0.580	0.491	300,500
2022-02-15	0.550	0.580	0.550	0.580	0.491	300,500
2022-02-14	0.550	0.580	0.550	0.580	0.491	300,800
2022-02-11	0.550	0.580	0.550	0.580	0.491	450,300
2022-02-10	0.550	0.580	0.550	0.580	0.491	311,300
2022-02-09	0.550	0.560	0.535	0.535	0.453	350,400
2022-02-08	0.565	0.565	0.535	0.535	0.453	349,800
2022-02-07	0.550	0.565	0.550	0.565	0.478	500,500
2022-02-04	0.535	0.560	0.535	0.550	0.466	2,100
2022-01-28	0.535	0.565	0.535	0.565	0.478	600
2022-01-27	0.535	0.535	0.535	0.535	0.453	6,000
2022-01-25	0.535	0.575	0.535	0.575	0.487	5,400
2022-01-24	0.575	0.575	0.535	0.575	0.487	500
2022-01-20	0.535	0.580	0.530	0.580	0.491	28,200
2022-01-17	0.535	0.585	0.535	0.585	0.495	4,000
2022-01-14	0.530	0.590	0.530	0.585	0.495	40,200
2022-01-13	0.560	0.560	0.560	0.560	0.474	1,000
2022-01-12	0.550	0.555	0.550	0.555	0.470	13,000
2022-01-11	0.585	0.590	0.530	0.550	0.466	56,800
2022-01-10	0.530	0.585	0.530	0.585	0.495	8,400
2022-01-07	0.545	0.585	0.545	0.585	0.495	2,900
2022-01-06	0.560	0.560	0.535	0.545	0.461	5,000
2022-01-05	0.590	0.590	0.525	0.525	0.444	23,800
2021-12-31	0.585	0.590	0.585	0.590	0.499	8,000
2021-12-28	0.535	0.590	0.535	0.590	0.499	12,300
2021-12-23	0.585	0.585	0.530	0.585	0.495	1,800
2021-12-21	0.585	0.585	0.530	0.585	0.495	2,900
2021-12-20	0.575	0.575	0.575	0.575	0.487	1,900
2021-12-16	0.575	0.575	0.530	0.575	0.487	17,500
2021-12-13	0.570	0.575	0.570	0.575	0.487	8,300
2021-12-10	0.555	0.555	0.555	0.555	0.470	5,000
2021-12-06	0.590	0.590	0.585	0.590	0.499	6,100
2021-12-02	0.540	0.575	0.540	0.575	0.487	8,400
2021-12-01	0.535	0.535	0.535	0.535	0.453	4,100
2021-11-30	0.540	0.540	0.535	0.535	0.453	3,000
2021-11-29	0.530	0.550	0.530	0.550	0.466	26,700
2021-11-26	0.565	0.565	0.530	0.550	0.466	72,100
2021-11-25	0.540	0.575	0.540	0.550	0.466	8,900
2021-11-23	0.550	0.575	0.550	0.575	0.487	15,500
2021-11-22	0.555	0.580	0.550	0.550	0.466	29,700
2021-11-18	0.580	0.580	0.580	0.580	0.491	87,100

← NewerPage 16 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.