Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.060
+0.010 (0.95%)
At close: Aug 7, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 3,400 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -4.55% | 6,000 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | 1,500 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 200 |
| Jul 31, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 1,300 |
| Jul 30, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.16 | 15.38% | 153,100 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.01 | -0.95% | 29,400 |
| Jul 28, 2026 | 1.10 | 1.10 | 1.04 | 1.05 | 1.02 | - | 111,400 |
| Jul 27, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.02 | -4.55% | 26,000 |
| Jul 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | 2,100 |
| Jul 23, 2026 | 1.12 | 1.14 | 1.06 | 1.10 | 1.06 | -1.79% | 106,900 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 3.70% | 2,000 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.07 | 1.08 | 1.04 | -2.70% | 91,000 |
| Jul 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -3.48% | 36,500 |
| Jul 14, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 3,000 |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 2,000 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | -3.36% | 5,000 |
| Jul 7, 2026 | 1.20 | 1.20 | 1.11 | 1.19 | 1.15 | -0.83% | 65,900 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -0.83% | 100 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.17 | 0.83% | 15,500 |
| Jun 30, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.16 | 2.56% | 286,300 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.13 | 0.86% | 20,800 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | - | 7,600 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 35,000 |
| Jun 24, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.12 | - | 16,800 |
| Jun 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.12 | - | 53,500 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | - | 7,000 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.12 | 0.87% | 20,000 |
| Jun 18, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.11 | 6.48% | 104,000 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | 2.86% | 2,000 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | 900 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | 5,600 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | - | 10,800 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -1.87% | 3,700 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.03 | - | 23,900 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -5.31% | 300 |
| Jun 4, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.09 | 4.63% | 10,100 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.04 | -6.09% | 300 |
| May 28, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.11 | 5.50% | 41,900 |
| May 26, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.05 | -2.68% | 20,500 |
| May 25, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.08 | -5.08% | 13,700 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | - | 100 |
| May 19, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.14 | 8.26% | 50,400 |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -4.39% | 100 |
| May 15, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.10 | -0.87% | 13,200 |
| May 14, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.11 | 0.88% | 48,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.10 | -0.87% | 1,100 |
| May 12, 2026 | 1.08 | 1.15 | 1.05 | 1.15 | 1.11 | 7.48% | 226,500 |
| May 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -3.60% | 11,600 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -3.48% | 1,000 |