Ibraco Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.150	1.150	1.110	1.120	1.048	130,700
2024-08-27	1.110	1.120	1.100	1.110	1.039	121,500
2024-08-26	1.150	1.150	1.110	1.110	1.039	64,800
2024-08-23	1.140	1.140	1.130	1.140	1.067	214,200
2024-08-22	1.150	1.170	1.150	1.160	1.085	56,000
2024-08-21	1.150	1.170	1.140	1.170	1.095	23,000
2024-08-20	1.150	1.170	1.150	1.170	1.095	251,600
2024-08-19	1.180	1.180	1.150	1.150	1.076	141,800
2024-08-16	1.170	1.170	1.140	1.160	1.085	102,500
2024-08-15	1.150	1.170	1.150	1.170	1.095	58,200
2024-08-14	1.180	1.210	1.150	1.150	1.076	92,500
2024-08-13	1.180	1.180	1.150	1.160	1.085	75,600
2024-08-12	1.180	1.210	1.120	1.190	1.113	134,400
2024-08-09	1.150	1.170	1.150	1.170	1.095	40,500
2024-08-08	1.160	1.190	1.150	1.150	1.076	29,300
2024-08-07	1.150	1.170	1.150	1.160	1.085	170,700
2024-08-06	1.140	1.150	1.140	1.140	1.067	215,500
2024-08-05	1.140	1.140	1.050	1.140	1.067	2,894,100
2024-08-02	1.180	1.190	1.160	1.190	1.113	734,300
2024-08-01	1.210	1.220	1.190	1.200	1.123	108,900
2024-07-31	1.190	1.190	1.150	1.180	1.104	133,600
2024-07-30	1.190	1.200	1.190	1.190	1.113	242,700
2024-07-29	1.190	1.200	1.190	1.190	1.113	164,700
2024-07-26	1.170	1.190	1.170	1.190	1.113	268,500
2024-07-25	1.190	1.190	1.150	1.160	1.085	205,300
2024-07-24	1.220	1.220	1.170	1.170	1.095	356,900
2024-07-23	1.210	1.240	1.180	1.220	1.141	844,200
2024-07-22	1.140	1.180	1.140	1.180	1.104	704,300
2024-07-19	1.150	1.150	1.130	1.140	1.067	29,300
2024-07-18	1.120	1.170	1.120	1.150	1.076	137,300
2024-07-17	1.160	1.170	1.150	1.150	1.076	115,200
2024-07-16	1.130	1.150	1.120	1.140	1.067	114,300
2024-07-15	1.140	1.140	1.130	1.130	1.057	66,900
2024-07-12	1.150	1.150	1.130	1.140	1.067	98,900
2024-07-11	1.140	1.160	1.130	1.150	1.076	493,900
2024-07-10	1.120	1.160	1.120	1.160	1.067	228,600
2024-07-09	1.150	1.150	1.130	1.150	1.057	269,400
2024-07-05	1.140	1.150	1.130	1.150	1.057	27,700
2024-07-04	1.140	1.150	1.130	1.130	1.039	92,700
2024-07-03	1.170	1.170	1.140	1.150	1.057	49,300
2024-07-02	1.150	1.170	1.130	1.130	1.039	119,000
2024-07-01	1.140	1.160	1.120	1.150	1.057	294,700
2024-06-28	1.100	1.120	1.100	1.120	1.030	85,600
2024-06-27	1.080	1.120	1.080	1.110	1.021	342,900
2024-06-26	1.110	1.110	1.080	1.090	1.002	637,500
2024-06-25	1.140	1.140	1.110	1.110	1.021	79,900
2024-06-24	1.120	1.140	1.100	1.130	1.039	272,800
2024-06-21	1.140	1.170	1.130	1.150	1.057	188,300
2024-06-20	1.190	1.190	1.120	1.160	1.067	319,100
2024-06-19	1.200	1.240	1.170	1.180	1.085	323,300
2024-06-18	1.220	1.240	1.180	1.210	1.113	531,100
2024-06-14	1.260	1.280	1.210	1.210	1.113	1,309,400
2024-06-13	1.120	1.260	1.120	1.260	1.159	2,660,500
2024-06-12	1.120	1.130	1.080	1.090	1.002	363,500
2024-06-11	1.120	1.120	1.110	1.120	1.030	108,400
2024-06-10	1.090	1.130	1.090	1.130	1.039	363,600
2024-06-07	1.060	1.090	1.060	1.080	0.993	102,800
2024-06-06	1.060	1.090	1.050	1.060	0.975	338,300
2024-06-05	1.090	1.090	1.070	1.070	0.984	78,300
2024-06-04	1.080	1.100	1.060	1.100	1.011	240,500

← NewerPage 9 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.