Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-29	1.130	1.160	1.130	1.160	1.103	2,600
2025-05-28	1.130	1.200	1.130	1.170	1.112	167,000
2025-05-27	1.210	1.220	1.130	1.130	1.074	233,100
2025-05-26	1.130	1.220	1.130	1.220	1.160	408,200
2025-05-23	1.160	1.210	1.160	1.200	1.141	843,600
2025-05-22	1.150	1.190	1.140	1.180	1.122	330,900
2025-05-21	1.080	1.170	1.080	1.170	1.112	329,700
2025-05-20	1.150	1.150	1.080	1.080	1.027	66,800
2025-05-19	1.050	1.180	1.050	1.090	1.036	204,300
2025-05-16	1.160	1.160	1.010	1.080	1.027	533,400
2025-05-15	1.130	1.150	1.120	1.150	1.093	265,500
2025-05-14	1.080	1.110	1.050	1.110	1.055	275,200
2025-05-13	0.935	1.090	0.935	1.090	1.036	382,200
2025-05-09	0.905	0.915	0.905	0.910	0.865	168,200
2025-05-08	0.910	0.915	0.905	0.915	0.870	28,500
2025-05-06	0.910	0.910	0.910	0.910	0.865	50,700
2025-05-05	0.950	0.950	0.910	0.920	0.875	111,600
2025-05-02	0.905	0.935	0.905	0.935	0.889	20,500
2025-04-29	0.930	0.930	0.905	0.905	0.860	15,700
2025-04-28	0.935	0.935	0.895	0.895	0.851	20,200
2025-04-25	0.900	0.910	0.895	0.895	0.851	162,400
2025-04-24	0.900	0.905	0.895	0.895	0.851	65,400
2025-04-23	0.900	0.900	0.885	0.900	0.856	120,100
2025-04-22	0.900	0.900	0.895	0.900	0.856	123,000
2025-04-21	0.920	0.930	0.910	0.930	0.884	40,100
2025-04-18	0.920	0.930	0.920	0.925	0.879	203,400
2025-04-17	0.910	0.960	0.900	0.960	0.913	54,700
2025-04-16	0.910	0.930	0.910	0.910	0.865	24,500
2025-04-15	0.885	0.950	0.885	0.900	0.856	9,400
2025-04-14	0.900	0.980	0.900	0.920	0.875	28,800
2025-04-11	0.890	0.930	0.850	0.930	0.884	16,300
2025-04-10	0.890	1.000	0.890	0.890	0.846	21,900
2025-04-09	0.900	0.900	0.865	0.880	0.837	67,600
2025-04-08	0.920	0.950	0.915	0.930	0.884	30,100
2025-04-07	0.935	0.935	0.910	0.920	0.875	72,700
2025-04-04	0.950	0.995	0.950	0.995	0.946	23,100
2025-04-03	1.000	1.000	1.000	1.000	0.951	2,000
2025-04-02	1.020	1.020	1.000	1.000	0.951	3,200
2025-03-28	1.010	1.010	0.990	0.990	0.941	14,200
2025-03-27	1.000	1.020	0.985	0.985	0.936	14,100
2025-03-26	1.020	1.020	1.020	1.020	0.970	20,300
2025-03-25	1.020	1.020	1.020	1.020	0.970	22,200
2025-03-24	1.020	1.020	0.980	1.020	0.970	45,500
2025-03-21	1.000	1.020	1.000	1.020	0.970	7,000
2025-03-20	1.000	1.020	0.970	1.020	0.970	66,000
2025-03-19	0.990	1.000	0.990	1.000	0.951	9,700
2025-03-17	1.040	1.040	0.995	1.000	0.951	236,200
2025-03-14	1.000	1.050	0.990	1.010	0.960	6,400
2025-03-13	1.020	1.050	0.990	1.000	0.951	105,200
2025-03-12	1.060	1.060	0.985	1.020	0.970	16,600
2025-03-11	1.000	1.020	0.985	0.995	0.946	40,900
2025-03-10	1.080	1.130	1.010	1.030	0.979	79,700
2025-03-06	1.080	1.080	1.030	1.060	1.008	5,700
2025-03-05	1.050	1.080	1.020	1.080	1.027	43,000
2025-03-04	1.060	1.060	1.030	1.040	0.989	24,700
2025-03-03	1.090	1.090	1.030	1.040	0.989	66,000
2025-02-28	1.080	1.080	1.050	1.050	0.998	81,800
2025-02-27	1.140	1.140	1.070	1.120	1.065	10,600
2025-02-26	1.110	1.150	1.100	1.130	1.074	6,100
2025-02-25	1.160	1.160	1.080	1.110	1.055	24,700

← NewerPage 6 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.