Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← 5084.KLSE stock page

Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	0.585	0.585	0.580	0.580	0.491	38,400
2021-11-16	0.565	0.585	0.565	0.585	0.495	6,000
2021-11-15	0.585	0.590	0.565	0.565	0.478	57,300
2021-11-11	0.585	0.590	0.585	0.590	0.499	2,000
2021-11-10	0.585	0.585	0.575	0.585	0.495	9,000
2021-11-09	0.580	0.590	0.565	0.570	0.482	19,900
2021-11-08	0.600	0.600	0.560	0.590	0.499	35,500
2021-11-05	0.580	0.585	0.580	0.585	0.495	10,500
2021-11-03	0.580	0.590	0.580	0.580	0.491	46,400
2021-10-29	0.570	0.580	0.570	0.580	0.491	17,500
2021-10-28	0.585	0.585	0.555	0.580	0.491	61,300
2021-10-27	0.570	0.595	0.570	0.595	0.504	20,000
2021-10-26	0.600	0.600	0.570	0.570	0.482	95,900
2021-10-25	0.595	0.600	0.590	0.590	0.499	52,100
2021-10-22	0.570	0.600	0.570	0.575	0.487	48,800
2021-10-20	0.560	0.600	0.550	0.600	0.508	61,800

← NewerPage 17 of 17 · 976 trading days

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.