I-Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.32	0.32	0.31	0.32	0.32	-	378,300
Jan 15, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	768,100
Jan 14, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	972,500
Jan 13, 2026	0.32	0.33	0.30	0.32	0.32	-1.56%	2,530,900
Jan 12, 2026	0.29	0.32	0.29	0.32	0.32	12.28%	5,587,200
Jan 9, 2026	0.28	0.29	0.28	0.29	0.29	3.64%	555,100
Jan 8, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	405,700
Jan 7, 2026	0.28	0.28	0.28	0.28	0.28	-	117,900
Jan 6, 2026	0.29	0.29	0.28	0.28	0.28	-1.75%	226,100
Jan 5, 2026	0.28	0.29	0.27	0.29	0.29	3.64%	1,144,900
Jan 2, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	712,800
Dec 31, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	77,800
Dec 30, 2025	0.29	0.29	0.28	0.29	0.29	-	313,500
Dec 29, 2025	0.29	0.29	0.28	0.29	0.29	-	168,500
Dec 26, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	43,100
Dec 24, 2025	0.29	0.29	0.29	0.29	0.29	-	123,000
Dec 23, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	684,000
Dec 22, 2025	0.29	0.30	0.28	0.30	0.30	3.51%	786,100
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	-	243,700
Dec 18, 2025	0.27	0.29	0.27	0.29	0.29	5.56%	1,094,200
Dec 17, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	656,100
Dec 16, 2025	0.27	0.28	0.27	0.28	0.28	-	312,100
Dec 15, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	291,300
Dec 12, 2025	0.28	0.28	0.28	0.28	0.28	-	525,600
Dec 11, 2025	0.28	0.28	0.27	0.28	0.28	-	536,400
Dec 10, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	466,300
Dec 9, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	318,500
Dec 8, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	496,300
Dec 5, 2025	0.27	0.28	0.27	0.28	0.28	3.70%	637,200
Dec 4, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	368,500
Dec 3, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	498,800
Dec 2, 2025	0.29	0.29	0.26	0.27	0.27	-6.90%	3,451,700
Dec 1, 2025	0.30	0.32	0.29	0.29	0.29	-	2,327,500
Nov 28, 2025	0.29	0.30	0.29	0.29	0.29	-	923,300
Nov 27, 2025	0.29	0.29	0.28	0.29	0.29	-	1,040,000
Nov 26, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	385,300
Nov 25, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	790,900
Nov 24, 2025	0.30	0.30	0.28	0.28	0.28	-5.08%	898,900
Nov 21, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	680,700
Nov 20, 2025	0.31	0.31	0.30	0.30	0.30	-	520,600
Nov 19, 2025	0.28	0.31	0.28	0.30	0.30	7.14%	2,792,300
Nov 18, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	634,300
Nov 17, 2025	0.29	0.29	0.28	0.29	0.29	-	409,800
Nov 14, 2025	0.30	0.30	0.28	0.29	0.29	-1.69%	1,383,800
Nov 13, 2025	0.30	0.30	0.30	0.30	0.30	-	635,000
Nov 12, 2025	0.31	0.31	0.29	0.30	0.30	-3.28%	2,596,400
Nov 11, 2025	0.32	0.33	0.30	0.31	0.31	-4.69%	1,634,400
Nov 10, 2025	0.32	0.33	0.32	0.32	0.32	1.59%	1,437,800
Nov 7, 2025	0.32	0.33	0.31	0.32	0.32	-	1,429,600
Nov 6, 2025	0.33	0.33	0.31	0.32	0.32	-3.08%	2,086,300