Ibraco Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	0.580	0.580	0.580	0.580	0.491	87,100
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
2021-10-18	0.580	0.600	0.580	0.600	0.508	77,500
2021-10-15	0.545	0.580	0.545	0.580	0.491	33,700
2021-10-14	0.545	0.580	0.545	0.580	0.491	24,600

← NewerPage 17 of 17 · 980 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.