Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.210	1.240	1.200	1.230	1.151	529,600
2024-11-22	1.180	1.200	1.160	1.170	1.095	152,200
2024-11-21	1.180	1.180	1.170	1.180	1.104	40,500
2024-11-20	1.180	1.200	1.180	1.190	1.113	110,200
2024-11-19	1.200	1.200	1.160	1.180	1.104	57,900
2024-11-18	1.160	1.190	1.160	1.180	1.104	380,600
2024-11-15	1.150	1.160	1.150	1.160	1.085	65,600
2024-11-14	1.150	1.170	1.140	1.170	1.095	156,100
2024-11-13	1.180	1.180	1.170	1.180	1.104	19,200
2024-11-12	1.180	1.180	1.160	1.170	1.095	346,000
2024-11-11	1.170	1.180	1.160	1.180	1.104	754,700
2024-11-08	1.160	1.160	1.150	1.160	1.085	118,600
2024-11-07	1.150	1.170	1.140	1.170	1.095	261,000
2024-11-06	1.140	1.140	1.130	1.130	1.057	130,000
2024-11-05	1.140	1.140	1.130	1.140	1.067	283,200
2024-11-04	1.140	1.160	1.130	1.160	1.085	90,100
2024-11-01	1.130	1.140	1.120	1.130	1.057	175,500
2024-10-30	1.130	1.150	1.130	1.130	1.057	159,000
2024-10-29	1.130	1.170	1.130	1.170	1.095	81,200
2024-10-28	1.130	1.180	1.130	1.130	1.057	144,200
2024-10-25	1.130	1.160	1.120	1.140	1.067	243,000
2024-10-24	1.200	1.200	1.130	1.130	1.057	91,500
2024-10-23	1.110	1.200	1.110	1.170	1.095	296,800
2024-10-21	1.120	1.120	1.120	1.120	1.048	31,000
2024-10-18	1.140	1.140	1.110	1.140	1.067	86,200
2024-10-17	1.100	1.100	1.090	1.100	1.029	68,400
2024-10-16	1.140	1.140	1.090	1.110	1.039	7,900
2024-10-15	1.120	1.140	1.100	1.100	1.029	128,100
2024-10-14	1.130	1.130	1.080	1.120	1.048	34,500
2024-10-11	1.120	1.120	1.080	1.090	1.020	35,500
2024-10-10	1.090	1.110	1.090	1.100	1.029	25,300
2024-10-09	1.120	1.120	1.070	1.100	1.029	32,200
2024-10-08	1.110	1.110	1.080	1.110	1.039	38,100
2024-10-07	1.100	1.110	1.100	1.110	1.039	30,000
2024-10-04	1.130	1.130	1.130	1.130	1.057	200
2024-10-03	1.140	1.140	1.090	1.110	1.039	20,600
2024-10-02	1.080	1.140	1.080	1.100	1.029	51,700
2024-10-01	1.090	1.100	1.090	1.090	1.020	47,400
2024-09-30	1.080	1.110	1.080	1.100	1.029	44,000
2024-09-27	1.100	1.100	1.090	1.090	1.020	10,100
2024-09-26	1.140	1.140	1.100	1.130	1.057	12,100
2024-09-25	1.110	1.110	1.110	1.110	1.039	50,300
2024-09-24	1.130	1.130	1.120	1.120	1.048	12,900
2024-09-23	1.140	1.140	1.120	1.130	1.057	284,700
2024-09-20	1.120	1.150	1.100	1.100	1.029	19,900
2024-09-19	1.120	1.120	1.110	1.110	1.039	10,200
2024-09-18	1.070	1.120	1.060	1.080	1.010	42,500
2024-09-17	1.060	1.100	1.060	1.070	1.001	27,000
2024-09-13	1.130	1.130	1.100	1.100	1.029	12,200
2024-09-12	1.100	1.140	1.100	1.120	1.048	43,200
2024-09-11	1.090	1.090	1.080	1.080	1.010	123,800
2024-09-10	1.100	1.100	1.090	1.090	1.020	25,800
2024-09-09	1.100	1.110	1.090	1.100	1.029	29,000
2024-09-05	1.100	1.140	1.100	1.140	1.067	2,900
2024-09-04	1.130	1.130	1.100	1.100	1.029	40,000
2024-09-03	1.100	1.110	1.100	1.110	1.039	60,400
2024-09-02	1.110	1.120	1.110	1.120	1.048	62,500
2024-08-30	1.130	1.130	1.110	1.110	1.039	76,300
2024-08-29	1.150	1.150	1.150	1.150	1.076	500
2024-08-28	1.150	1.150	1.110	1.120	1.048	130,700

← NewerPage 8 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.