Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.140
-0.010 (-0.87%)
At close: Sep 9, 2025
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 72,900 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 92,600 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 58,000 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 40,500 |
| Aug 29, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 23,600 |
| Aug 28, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 107,100 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 43,200 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 36,800 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 5,000 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 21,000 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 103,000 |
| Aug 19, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 50,100 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 39,700 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.98% | 472,800 |
| Aug 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 20,000 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 65,900 |
| Aug 12, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 52,000 |
| Aug 11, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 15,000 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 12,500 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,000 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 91,900 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 56,300 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 32,100 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 137,500 |
| Jul 31, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,273,800 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 402,000 |
| Jul 29, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 10.43% | 261,500 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 250,900 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 56,200 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 12,000 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 5.36% | 37,600 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 10,000 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 2,300 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,800 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 18,600 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,200 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 13,200 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.69% | 16,200 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | - | 33,200 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.16 | -1.67% | 27,000 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.18 | 1.69% | 29,000 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | - | 45,600 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -2.48% | 3,200 |
| Jul 2, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 1.68% | 71,600 |
| Jul 1, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.17 | -2.46% | 43,900 |
| Jun 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 0.83% | 28,100 |
| Jun 26, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.19 | - | 55,900 |
| Jun 25, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | - | 94,000 |
| Jun 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | - | 100,000 |
| Jun 23, 2025 | 1.18 | 1.21 | 1.17 | 1.21 | 1.19 | -0.82% | 127,800 |