Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	1.050	1.050	1.050	1.050	1.015	5,000
2026-04-01	1.050	1.050	1.040	1.050	1.015	60,300
2026-03-31	1.050	1.060	1.050	1.050	1.015	11,200
2026-03-30	1.100	1.100	1.050	1.070	1.034	12,700
2026-03-27	1.120	1.130	1.120	1.130	1.092	180,100
2026-03-26	1.060	1.060	1.060	1.060	1.025	100
2026-03-25	1.100	1.100	1.090	1.100	1.063	30,200
2026-03-24	1.110	1.110	1.110	1.110	1.073	100
2026-03-19	1.130	1.130	1.120	1.120	1.083	41,000
2026-03-17	1.120	1.150	1.120	1.150	1.112	800
2026-03-16	1.140	1.150	1.140	1.150	1.112	21,000
2026-03-12	1.170	1.170	1.130	1.130	1.092	32,000
2026-03-11	1.170	1.170	1.170	1.170	1.131	2,000
2026-03-10	1.180	1.190	1.180	1.190	1.150	2,400
2026-03-09	1.170	1.170	1.140	1.140	1.102	32,000
2026-03-06	1.200	1.200	1.190	1.200	1.160	13,900
2026-03-05	1.120	1.200	1.120	1.200	1.160	700
2026-03-04	1.240	1.240	1.110	1.120	1.083	27,200
2026-03-03	1.240	1.240	1.240	1.240	1.199	100
2026-03-02	1.220	1.250	1.220	1.240	1.199	16,600
2026-02-27	1.270	1.270	1.230	1.230	1.189	10,800
2026-02-26	1.270	1.270	1.270	1.270	1.228	5,700
2026-02-25	1.270	1.270	1.270	1.270	1.228	100
2026-02-24	1.360	1.360	1.260	1.270	1.228	34,500
2026-02-23	1.360	1.360	1.360	1.360	1.315	100
2026-02-20	1.360	1.360	1.360	1.360	1.315	100
2026-02-19	1.380	1.380	1.360	1.360	1.315	2,400
2026-02-16	1.260	1.400	1.260	1.400	1.353	15,000
2026-02-13	1.230	1.230	1.230	1.230	1.189	5,000
2026-02-12	1.230	1.230	1.230	1.230	1.189	2,200
2026-02-11	1.240	1.250	1.240	1.250	1.208	25,000
2026-02-10	1.230	1.230	1.230	1.230	1.189	200
2026-02-09	1.230	1.230	1.230	1.230	1.189	1,000
2026-02-06	1.280	1.280	1.230	1.230	1.189	1,200
2026-02-05	1.250	1.290	1.250	1.280	1.237	244,700
2026-02-03	1.210	1.260	1.210	1.250	1.208	10,100
2026-01-29	1.250	1.250	1.250	1.250	1.208	14,000
2026-01-28	1.220	1.250	1.220	1.250	1.208	20,100
2026-01-26	1.230	1.250	1.230	1.240	1.199	30,000
2026-01-23	1.230	1.240	1.230	1.230	1.189	5,000
2026-01-22	1.230	1.240	1.230	1.240	1.199	18,800
2026-01-21	1.230	1.230	1.220	1.220	1.179	65,000
2026-01-20	1.240	1.240	1.240	1.240	1.199	35,000
2026-01-19	1.260	1.260	1.260	1.260	1.218	28,900
2026-01-14	1.260	1.260	1.260	1.260	1.218	5,000
2026-01-13	1.250	1.300	1.250	1.300	1.257	18,200
2026-01-12	1.230	1.250	1.230	1.250	1.208	3,900
2026-01-09	1.240	1.250	1.240	1.250	1.208	32,700
2026-01-08	1.260	1.270	1.250	1.260	1.218	212,100
2026-01-07	1.260	1.260	1.260	1.260	1.218	600
2026-01-02	1.260	1.260	1.260	1.260	1.218	34,900
2025-12-31	1.260	1.260	1.260	1.260	1.218	2,900
2025-12-30	1.250	1.270	1.240	1.270	1.228	29,000
2025-12-19	1.240	1.270	1.240	1.250	1.208	21,200
2025-12-17	1.270	1.270	1.270	1.270	1.228	2,000
2025-12-12	1.270	1.270	1.270	1.270	1.228	5,000
2025-12-11	1.270	1.270	1.270	1.270	1.228	3,700
2025-12-10	1.280	1.280	1.280	1.280	1.237	8,400
2025-12-08	1.300	1.300	1.280	1.280	1.237	19,700
2025-12-04	1.290	1.290	1.290	1.290	1.247	1,000

← NewerPage 3 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.