Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.100	1.100	1.100	1.100	1.063	2,100
2026-07-23	1.120	1.140	1.060	1.100	1.063	106,900
2026-07-22	1.120	1.120	1.120	1.120	1.083	2,000
2026-07-21	1.110	1.120	1.070	1.080	1.044	91,000
2026-07-17	1.110	1.110	1.110	1.110	1.073	36,500
2026-07-14	1.150	1.150	1.150	1.150	1.112	3,000
2026-07-13	1.150	1.150	1.150	1.150	1.112	2,000
2026-07-10	1.150	1.150	1.150	1.150	1.112	5,000
2026-07-07	1.200	1.200	1.110	1.190	1.150	65,900
2026-07-02	1.200	1.200	1.200	1.200	1.160	100
2026-07-01	1.200	1.210	1.200	1.210	1.170	15,500
2026-06-30	1.170	1.200	1.170	1.200	1.160	286,300
2026-06-29	1.180	1.190	1.140	1.170	1.131	20,800
2026-06-26	1.160	1.170	1.160	1.160	1.121	7,600
2026-06-25	1.160	1.160	1.160	1.160	1.121	35,000
2026-06-24	1.110	1.160	1.110	1.160	1.121	16,800
2026-06-23	1.160	1.170	1.160	1.160	1.121	53,500
2026-06-22	1.160	1.160	1.160	1.160	1.121	7,000
2026-06-19	1.160	1.160	1.160	1.160	1.121	20,000
2026-06-18	1.090	1.150	1.090	1.150	1.112	104,000
2026-06-16	1.080	1.080	1.080	1.080	1.044	2,000
2026-06-12	1.050	1.050	1.050	1.050	1.015	900
2026-06-11	1.050	1.050	1.050	1.050	1.015	5,600
2026-06-10	1.050	1.050	1.050	1.050	1.015	10,800
2026-06-09	1.050	1.050	1.050	1.050	1.015	3,700
2026-06-08	1.070	1.070	1.060	1.070	1.034	23,900
2026-06-05	1.070	1.070	1.070	1.070	1.034	300
2026-06-04	1.070	1.130	1.070	1.130	1.092	10,100
2026-06-03	1.080	1.080	1.080	1.080	1.044	300
2026-05-28	1.090	1.150	1.090	1.150	1.112	41,900
2026-05-26	1.110	1.110	1.090	1.090	1.054	20,500
2026-05-25	1.120	1.140	1.120	1.120	1.083	13,700
2026-05-20	1.180	1.180	1.180	1.180	1.141	100
2026-05-19	1.090	1.180	1.090	1.180	1.141	50,400
2026-05-18	1.090	1.090	1.090	1.090	1.054	100
2026-05-15	1.150	1.150	1.100	1.140	1.102	13,200
2026-05-14	1.060	1.150	1.060	1.150	1.112	48,000
2026-05-13	1.150	1.150	1.140	1.140	1.102	1,100
2026-05-12	1.080	1.150	1.050	1.150	1.112	226,500
2026-05-11	1.070	1.070	1.070	1.070	1.034	11,600
2026-05-08	1.110	1.110	1.110	1.110	1.073	1,000
2026-05-07	1.080	1.150	1.080	1.150	1.112	54,800
2026-05-06	1.060	1.080	1.060	1.080	1.044	38,800
2026-05-05	1.060	1.060	1.060	1.060	1.025	100
2026-05-04	1.080	1.080	1.060	1.060	1.025	1,100
2026-04-30	1.080	1.080	1.080	1.080	1.044	10,000
2026-04-28	1.100	1.100	1.080	1.080	1.044	28,700
2026-04-27	1.020	1.060	1.020	1.060	1.025	25,700
2026-04-23	1.040	1.040	1.020	1.020	0.986	116,200
2026-04-22	1.070	1.070	1.040	1.040	1.005	31,500
2026-04-21	1.070	1.070	1.070	1.070	1.034	2,000
2026-04-17	1.050	1.050	1.050	1.050	1.015	16,000
2026-04-15	1.060	1.150	1.050	1.050	1.015	58,300
2026-04-14	1.050	1.050	1.050	1.050	1.015	15,000
2026-04-13	1.030	1.030	1.030	1.030	0.996	10,000
2026-04-09	1.050	1.050	1.030	1.030	0.996	3,900
2026-04-08	1.000	1.050	1.000	1.050	1.015	19,000
2026-04-07	1.000	1.020	1.000	1.000	0.967	21,000
2026-04-06	1.000	1.000	0.990	1.000	0.967	104,000
2026-04-03	1.050	1.050	1.000	1.000	0.967	39,400

← NewerPage 2 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.