I-Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.26	0.26	0.25	0.26	0.26	-1.92%	1,449,100
Feb 26, 2026	0.26	0.26	0.25	0.26	0.26	1.96%	1,446,100
Feb 25, 2026	0.26	0.27	0.25	0.26	0.26	-1.92%	2,395,300
Feb 24, 2026	0.27	0.27	0.26	0.26	0.26	-5.45%	2,532,800
Feb 23, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	2,120,700
Feb 20, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	5,807,700
Feb 19, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	605,700
Feb 16, 2026	0.27	0.27	0.26	0.27	0.27	-	634,200
Feb 13, 2026	0.26	0.27	0.26	0.27	0.27	1.92%	1,801,700
Feb 12, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	1,005,100
Feb 11, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	2,924,200
Feb 10, 2026	0.29	0.29	0.27	0.28	0.28	-3.51%	2,213,900
Feb 9, 2026	0.28	0.29	0.28	0.29	0.29	1.79%	304,700
Feb 6, 2026	0.28	0.28	0.27	0.28	0.28	1.82%	803,400
Feb 5, 2026	0.28	0.28	0.27	0.28	0.28	-1.79%	558,800
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	-	305,400
Feb 3, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	1,707,000
Jan 30, 2026	0.30	0.30	0.29	0.30	0.30	-	433,800
Jan 29, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	1,566,200
Jan 28, 2026	0.31	0.31	0.30	0.31	0.31	-	1,286,500
Jan 27, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	905,200
Jan 26, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	979,700
Jan 23, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	3,026,900
Jan 22, 2026	0.31	0.31	0.31	0.31	0.31	-	364,400
Jan 21, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	179,000
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	488,600
Jan 19, 2026	0.32	0.32	0.31	0.31	0.31	-3.17%	614,400
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