Ibraco Bhd historical data

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

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
2025-10-17	1.370	1.370	1.290	1.300	1.257	143,700
2025-10-16	1.350	1.380	1.340	1.370	1.324	354,900
2025-10-15	1.380	1.380	1.350	1.370	1.324	26,400
2025-10-14	1.320	1.390	1.300	1.360	1.315	210,900
2025-10-13	1.300	1.340	1.250	1.340	1.295	213,600
2025-10-10	1.350	1.350	1.320	1.340	1.295	121,400
2025-10-09	1.340	1.370	1.340	1.370	1.324	236,400
2025-10-08	1.380	1.390	1.370	1.380	1.334	103,900
2025-10-07	1.340	1.400	1.300	1.400	1.353	202,800
2025-10-06	1.400	1.400	1.350	1.360	1.315	129,900
2025-10-03	1.340	1.400	1.340	1.400	1.353	189,400
2025-10-02	1.360	1.400	1.330	1.340	1.295	329,100
2025-10-01	1.270	1.380	1.270	1.360	1.315	1,434,300
2025-09-30	1.190	1.280	1.190	1.250	1.208	294,700
2025-09-29	1.160	1.180	1.160	1.180	1.141	31,200
2025-09-26	1.160	1.160	1.140	1.150	1.112	223,500
2025-09-24	1.140	1.190	1.140	1.190	1.150	48,500
2025-09-23	1.140	1.160	1.140	1.160	1.121	30,600
2025-09-22	1.150	1.160	1.140	1.140	1.102	45,000
2025-09-19	1.190	1.190	1.160	1.160	1.121	36,700
2025-09-18	1.180	1.180	1.180	1.180	1.141	30,000
2025-09-17	1.170	1.170	1.170	1.170	1.131	28,000
2025-09-12	1.160	1.160	1.150	1.150	1.112	90,000
2025-09-11	1.150	1.150	1.150	1.150	1.112	3,500
2025-09-10	1.140	1.170	1.140	1.170	1.131	15,800
2025-09-09	1.140	1.150	1.120	1.140	1.102	23,500
2025-09-08	1.150	1.150	1.130	1.150	1.112	72,900
2025-09-04	1.150	1.170	1.150	1.160	1.121	92,600
2025-09-03	1.160	1.160	1.150	1.150	1.112	58,000
2025-09-02	1.170	1.170	1.150	1.170	1.131	40,500
2025-08-29	1.180	1.190	1.170	1.170	1.131	23,600

← NewerPage 4 of 17 · 978 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.