Ibraco Bhd historical data

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

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
2026-09-17	1.010	1.010	1.010	1.010	1.010	10,000
2026-09-16	1.010	1.010	1.010	1.010	1.010	0
2026-09-15	1.030	1.030	1.010	1.010	1.010	50,000
2026-09-14	1.050	1.050	1.030	1.030	1.030	6,000
2026-09-11	1.040	1.040	1.040	1.040	1.040	700
2026-09-10	1.030	1.030	1.030	1.030	1.030	1,800
2026-09-09	1.020	1.020	1.020	1.020	1.020	0
2026-09-08	1.020	1.020	1.020	1.020	1.020	0
2026-09-07	1.020	1.020	1.020	1.020	1.020	100
2026-09-04	1.030	1.030	1.020	1.020	1.020	20,400
2026-09-03	1.030	1.040	1.030	1.030	1.030	2,200
2026-09-02	1.030	1.080	1.030	1.080	1.080	9,900
2026-09-01	1.040	1.040	1.030	1.030	1.030	3,000
2026-08-31	1.050	1.050	1.050	1.050	1.050	0
2026-08-28	1.050	1.050	1.050	1.050	1.050	3,500
2026-08-27	1.040	1.040	1.040	1.040	1.040	0
2026-08-26	1.040	1.070	1.040	1.040	1.040	3,300
2026-08-25	1.040	1.040	1.040	1.040	1.040	0
2026-08-24	1.040	1.040	1.040	1.040	1.040	0
2026-08-21	1.030	1.040	1.030	1.040	1.040	4,500
2026-08-20	1.040	1.050	1.040	1.050	1.050	10,000
2026-08-19	1.040	1.060	1.040	1.060	1.060	2,400
2026-08-18	1.040	1.040	1.040	1.040	1.040	3,000
2026-08-17	1.040	1.040	1.040	1.040	1.040	5,000
2026-08-14	1.040	1.040	1.040	1.040	1.040	2,300
2026-08-13	1.050	1.050	1.050	1.050	1.050	0
2026-08-12	1.040	1.050	1.040	1.050	1.050	105,000
2026-08-11	1.060	1.090	1.050	1.090	1.090	15,900
2026-08-10	1.060	1.060	1.060	1.060	1.060	0
2026-08-07	1.060	1.060	1.060	1.060	1.060	3,400
2026-08-06	1.070	1.070	1.050	1.050	1.050	6,000
2026-08-05	1.100	1.100	1.100	1.100	1.100	1,500
2026-08-04	1.150	1.150	1.050	1.050	1.050	200
2026-08-03	1.150	1.150	1.150	1.150	1.150	0
2026-07-31	1.180	1.180	1.150	1.150	1.150	1,300
2026-07-30	1.120	1.200	1.120	1.200	1.160	153,100
2026-07-29	1.060	1.060	1.040	1.040	1.005	29,400
2026-07-28	1.100	1.100	1.040	1.050	1.015	111,400
2026-07-27	1.100	1.100	1.050	1.050	1.015	26,000

Page 1 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.