Ibraco Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.247 | 1,200 |
| 2025-12-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.257 | 78,100 |
| 2025-12-01 | 1.280 | 1.310 | 1.250 | 1.300 | 1.257 | 138,800 |
| 2025-11-28 | 1.300 | 1.320 | 1.280 | 1.320 | 1.276 | 210,400 |
| 2025-11-27 | 1.310 | 1.330 | 1.300 | 1.310 | 1.266 | 36,200 |
| 2025-11-26 | 1.360 | 1.400 | 1.310 | 1.320 | 1.276 | 152,200 |
| 2025-11-25 | 1.330 | 1.330 | 1.330 | 1.330 | 1.286 | 2,000 |
| 2025-11-24 | 1.370 | 1.370 | 1.340 | 1.340 | 1.295 | 158,400 |
| 2025-11-21 | 1.320 | 1.340 | 1.320 | 1.340 | 1.295 | 51,000 |
| 2025-11-20 | 1.320 | 1.330 | 1.320 | 1.320 | 1.276 | 98,800 |
| 2025-11-19 | 1.280 | 1.290 | 1.280 | 1.290 | 1.247 | 13,600 |
| 2025-11-18 | 1.280 | 1.300 | 1.280 | 1.290 | 1.247 | 54,900 |
| 2025-11-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.276 | 100 |
| 2025-11-12 | 1.350 | 1.350 | 1.330 | 1.330 | 1.286 | 66,500 |
| 2025-11-11 | 1.300 | 1.350 | 1.300 | 1.300 | 1.257 | 131,700 |
| 2025-11-07 | 1.300 | 1.300 | 1.300 | 1.300 | 1.257 | 2,000 |
| 2025-11-06 | 1.320 | 1.320 | 1.260 | 1.300 | 1.257 | 108,500 |
| 2025-11-05 | 1.330 | 1.330 | 1.320 | 1.330 | 1.286 | 16,100 |
| 2025-11-04 | 1.330 | 1.360 | 1.330 | 1.330 | 1.286 | 84,300 |
| 2025-11-03 | 1.330 | 1.340 | 1.330 | 1.330 | 1.286 | 69,900 |
| 2025-10-31 | 1.330 | 1.340 | 1.320 | 1.320 | 1.276 | 128,100 |
| 2025-10-30 | 1.340 | 1.350 | 1.330 | 1.330 | 1.286 | 9,200 |
| 2025-10-29 | 1.310 | 1.340 | 1.310 | 1.340 | 1.295 | 61,000 |
| 2025-10-28 | 1.350 | 1.350 | 1.330 | 1.340 | 1.295 | 17,000 |
| 2025-10-27 | 1.340 | 1.360 | 1.340 | 1.350 | 1.305 | 137,100 |
| 2025-10-24 | 1.330 | 1.330 | 1.310 | 1.310 | 1.266 | 12,000 |
| 2025-10-23 | 1.340 | 1.340 | 1.320 | 1.330 | 1.286 | 41,800 |
| 2025-10-22 | 1.340 | 1.350 | 1.340 | 1.350 | 1.305 | 20,900 |
| 2025-10-21 | 1.310 | 1.350 | 1.310 | 1.350 | 1.305 | 21,400 |
← NewerPage 4 of 4 · 209 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.