Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-28	1.190	1.210	1.170	1.170	1.131	107,100
2025-08-27	1.190	1.190	1.170	1.190	1.150	43,200
2025-08-26	1.220	1.220	1.200	1.200	1.160	36,800
2025-08-25	1.240	1.240	1.240	1.240	1.199	5,000
2025-08-21	1.210	1.210	1.210	1.210	1.170	21,000
2025-08-20	1.270	1.270	1.210	1.210	1.170	103,000
2025-08-19	1.240	1.270	1.240	1.270	1.228	50,100
2025-08-18	1.250	1.260	1.240	1.240	1.199	39,700
2025-08-15	1.200	1.240	1.200	1.240	1.199	472,800
2025-08-14	1.160	1.170	1.160	1.170	1.131	20,000
2025-08-13	1.180	1.180	1.180	1.180	1.141	65,900
2025-08-12	1.180	1.200	1.180	1.180	1.141	52,000
2025-08-11	1.180	1.190	1.180	1.180	1.141	15,000
2025-08-08	1.190	1.190	1.180	1.190	1.150	12,500
2025-08-07	1.200	1.200	1.200	1.200	1.160	4,000
2025-08-06	1.210	1.210	1.180	1.180	1.141	91,900
2025-08-05	1.250	1.250	1.210	1.220	1.179	56,300
2025-08-04	1.310	1.310	1.220	1.250	1.208	32,100
2025-08-01	1.300	1.310	1.290	1.310	1.266	137,500
2025-07-31	1.260	1.300	1.250	1.300	1.257	1,273,800
2025-07-30	1.260	1.270	1.240	1.260	1.218	402,000
2025-07-29	1.200	1.270	1.200	1.270	1.228	261,500
2025-07-28	1.150	1.150	1.150	1.150	1.112	250,900
2025-07-25	1.160	1.160	1.150	1.160	1.121	56,200
2025-07-24	1.180	1.180	1.180	1.180	1.141	12,000
2025-07-22	1.170	1.190	1.170	1.180	1.141	37,600
2025-07-21	1.120	1.120	1.120	1.120	1.083	10,000
2025-07-18	1.110	1.110	1.110	1.110	1.073	2,300
2025-07-17	1.130	1.130	1.130	1.130	1.092	1,800
2025-07-16	1.160	1.160	1.140	1.140	1.102	18,600
2025-07-14	1.190	1.190	1.190	1.190	1.150	1,200
2025-07-11	1.180	1.190	1.180	1.190	1.150	13,200
2025-07-10	1.200	1.200	1.200	1.200	1.141	16,200
2025-07-09	1.170	1.180	1.170	1.180	1.122	33,200
2025-07-08	1.160	1.180	1.150	1.180	1.122	27,000
2025-07-07	1.180	1.200	1.170	1.200	1.141	29,000
2025-07-04	1.180	1.190	1.180	1.180	1.122	45,600
2025-07-03	1.190	1.190	1.180	1.180	1.122	3,200
2025-07-02	1.190	1.210	1.180	1.210	1.150	71,600
2025-07-01	1.200	1.210	1.170	1.190	1.131	43,900
2025-06-30	1.220	1.220	1.220	1.220	1.160	28,100
2025-06-26	1.210	1.220	1.210	1.210	1.150	55,900
2025-06-25	1.200	1.210	1.200	1.210	1.150	94,000
2025-06-24	1.210	1.210	1.210	1.210	1.150	100,000
2025-06-23	1.180	1.210	1.170	1.210	1.150	127,800
2025-06-20	1.210	1.220	1.210	1.220	1.160	90,700
2025-06-19	1.210	1.220	1.210	1.220	1.160	100,000
2025-06-18	1.200	1.240	1.200	1.210	1.150	55,500
2025-06-17	1.210	1.250	1.190	1.250	1.188	133,900
2025-06-16	1.170	1.200	1.170	1.200	1.141	1,505,000
2025-06-13	1.190	1.200	1.190	1.200	1.141	50,500
2025-06-12	1.220	1.220	1.190	1.190	1.131	100,300
2025-06-11	1.220	1.240	1.220	1.230	1.169	115,000
2025-06-10	1.220	1.220	1.200	1.220	1.160	109,500
2025-06-09	1.220	1.220	1.190	1.220	1.160	108,100
2025-06-06	1.220	1.220	1.200	1.220	1.160	127,200
2025-06-05	1.190	1.200	1.190	1.200	1.141	61,800
2025-06-04	1.140	1.210	1.140	1.190	1.131	149,600
2025-06-03	1.190	1.230	1.190	1.220	1.160	374,900
2025-05-30	1.160	1.180	1.160	1.180	1.122	33,000

← NewerPage 5 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.