Ibraco Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 21,000 |
| 2026-10-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 200 |
| 2026-10-14 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-13 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-10-12 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 2,600 |
| 2026-10-09 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2026-10-08 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 32,400 |
| 2026-10-07 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2026-10-06 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,800 |
| 2026-10-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2026-10-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2026-10-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,500 |
| 2026-09-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 4,000 |
| 2026-09-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 500 |
| 2026-09-28 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 10,600 |
| 2026-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2026-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2026-09-23 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 47,800 |
| 2026-09-22 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 800 |
| 2026-09-21 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 1,100 |
| 2026-09-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 700 |
Page 1 of 1 · 21 trading days
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.