Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.160	1.160	1.080	1.110	1.055	24,700
2025-02-24	1.150	1.170	1.120	1.130	1.074	177,000
2025-02-21	1.100	1.120	1.100	1.120	1.065	75,000
2025-02-20	1.100	1.150	1.100	1.120	1.065	48,700
2025-02-19	1.160	1.160	1.080	1.100	1.046	98,000
2025-02-18	1.130	1.130	1.080	1.100	1.046	78,100
2025-02-17	1.130	1.180	1.130	1.130	1.074	14,400
2025-02-14	1.180	1.180	1.110	1.130	1.074	252,800
2025-02-13	1.180	1.180	1.130	1.160	1.103	11,800
2025-02-12	1.150	1.150	1.150	1.150	1.093	18,100
2025-02-10	1.170	1.170	1.170	1.170	1.112	2,000
2025-02-07	1.200	1.200	1.140	1.180	1.122	10,000
2025-02-06	1.160	1.160	1.160	1.160	1.103	900
2025-02-05	1.180	1.180	1.130	1.170	1.112	88,900
2025-02-04	1.140	1.150	1.120	1.150	1.093	6,700
2025-02-03	1.150	1.150	1.120	1.140	1.084	81,800
2025-01-31	1.140	1.160	1.140	1.150	1.093	35,300
2025-01-28	1.140	1.140	1.140	1.140	1.084	9,700
2025-01-27	1.140	1.150	1.130	1.140	1.084	30,800
2025-01-24	1.150	1.170	1.130	1.170	1.112	29,700
2025-01-23	1.150	1.150	1.150	1.150	1.093	18,000
2025-01-22	1.180	1.180	1.150	1.150	1.093	11,000
2025-01-21	1.160	1.160	1.130	1.130	1.074	95,500
2025-01-20	1.140	1.150	1.130	1.140	1.084	88,100
2025-01-17	1.140	1.150	1.110	1.130	1.074	50,800
2025-01-16	1.120	1.150	1.110	1.150	1.093	77,700
2025-01-15	1.130	1.170	1.120	1.120	1.065	151,200
2025-01-14	1.190	1.190	1.130	1.130	1.074	82,200
2025-01-13	1.190	1.190	1.160	1.170	1.112	131,100
2025-01-10	1.200	1.200	1.180	1.200	1.141	22,800
2025-01-09	1.210	1.230	1.190	1.200	1.141	110,400
2025-01-08	1.250	1.250	1.210	1.230	1.169	50,200
2025-01-07	1.260	1.260	1.200	1.230	1.169	107,600
2025-01-06	1.270	1.270	1.230	1.230	1.169	49,400
2025-01-03	1.220	1.250	1.220	1.240	1.179	120,900
2025-01-02	1.220	1.220	1.210	1.210	1.150	42,100
2024-12-31	1.220	1.240	1.220	1.220	1.160	95,700
2024-12-30	1.230	1.240	1.210	1.220	1.160	151,100
2024-12-27	1.240	1.240	1.230	1.230	1.169	59,000
2024-12-26	1.230	1.250	1.230	1.240	1.179	28,000
2024-12-24	1.230	1.250	1.230	1.250	1.188	16,900
2024-12-23	1.250	1.250	1.220	1.250	1.188	105,200
2024-12-20	1.230	1.240	1.220	1.220	1.160	125,300
2024-12-19	1.240	1.240	1.230	1.240	1.179	74,800
2024-12-18	1.240	1.240	1.240	1.240	1.179	15,300
2024-12-17	1.270	1.270	1.240	1.240	1.179	62,800
2024-12-16	1.260	1.300	1.250	1.270	1.207	108,400
2024-12-13	1.250	1.250	1.230	1.240	1.179	48,900
2024-12-12	1.240	1.250	1.210	1.250	1.188	79,600
2024-12-11	1.230	1.240	1.230	1.240	1.179	167,600
2024-12-10	1.250	1.250	1.220	1.240	1.179	104,600
2024-12-09	1.270	1.270	1.240	1.250	1.188	117,600
2024-12-06	1.260	1.280	1.260	1.270	1.188	61,700
2024-12-05	1.280	1.280	1.240	1.270	1.188	229,700
2024-12-04	1.300	1.300	1.270	1.270	1.188	207,800
2024-12-03	1.330	1.330	1.280	1.300	1.216	269,800
2024-12-02	1.270	1.320	1.270	1.320	1.235	522,100
2024-11-29	1.300	1.300	1.250	1.260	1.179	298,900
2024-11-28	1.300	1.310	1.260	1.290	1.207	92,100
2024-11-27	1.240	1.310	1.240	1.290	1.207	613,300

← NewerPage 7 of 17 · 979 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.