Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.120
-0.030 (-2.61%)
At close: Mar 19, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 41,000 |
| Mar 17, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | - | 800 |
| Mar 16, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | 21,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 32,000 |
| Mar 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 2,000 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 4.39% | 2,400 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -5.00% | 32,000 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 13,900 |
| Mar 5, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 7.14% | 700 |
| Mar 4, 2026 | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -9.68% | 27,200 |
| Mar 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Mar 2, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 16,600 |
| Feb 27, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 10,800 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,700 |
| Feb 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 100 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -6.62% | 34,500 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 100 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 100 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 2,400 |
| Feb 16, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 13.82% | 15,000 |
| Feb 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,000 |
| Feb 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 2,200 |
| Feb 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 1.63% | 25,000 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 200 |
| Feb 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1,000 |
| Feb 6, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.91% | 1,200 |
| Feb 5, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 244,700 |
| Feb 3, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | - | 10,100 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 14,000 |
| Jan 28, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 20,100 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 30,000 |
| Jan 23, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 5,000 |
| Jan 22, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 1.64% | 18,800 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.61% | 65,000 |
| Jan 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 35,000 |
| Jan 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 28,900 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 5,000 |
| Jan 13, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 18,200 |
| Jan 12, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 3,900 |
| Jan 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 32,700 |
| Jan 8, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 212,100 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 600 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 34,900 |
| Dec 31, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 2,900 |
| Dec 30, 2025 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 29,000 |
| Dec 19, 2025 | 1.24 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 21,200 |
| Dec 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 2,000 |
| Dec 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5,000 |
| Dec 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 3,700 |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 8,400 |