Skip to main content
logo
Ibraco Berhad (KLSE:IBRACO)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.070
0.00 (0.00%)
At close: Jun 8, 2026

Ibraco Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20261.071.071.061.071.07-23,900
Jun 5, 20261.071.071.071.071.07-5.31%300
Jun 4, 20261.071.131.071.131.134.63%10,100
Jun 3, 20261.081.081.081.081.08-6.09%300
May 28, 20261.091.151.091.151.155.50%41,900
May 26, 20261.111.111.091.091.09-2.68%20,500
May 25, 20261.121.141.121.121.12-5.08%13,700
May 20, 20261.181.181.181.181.18-100
May 19, 20261.091.181.091.181.188.26%50,400
May 18, 20261.091.091.091.091.09-4.39%100
May 15, 20261.151.151.101.141.14-0.87%13,200
May 14, 20261.061.151.061.151.150.88%48,000
May 13, 20261.151.151.141.141.14-0.87%1,100
May 12, 20261.081.151.051.151.157.48%226,500
May 11, 20261.071.071.071.071.07-3.60%11,600
May 8, 20261.111.111.111.111.11-3.48%1,000
May 7, 20261.081.151.081.151.156.48%54,800
May 6, 20261.061.081.061.081.081.89%38,800
May 5, 20261.061.061.061.061.06-100
May 4, 20261.081.081.061.061.06-1.85%1,100
Apr 30, 20261.081.081.081.081.08-10,000
Apr 28, 20261.101.101.081.081.081.89%28,700
Apr 27, 20261.021.061.021.061.063.92%25,700
Apr 23, 20261.041.041.021.021.02-1.92%116,200
Apr 22, 20261.071.071.041.041.04-2.80%31,500
Apr 21, 20261.071.071.071.071.071.90%2,000
Apr 17, 20261.051.051.051.051.05-16,000
Apr 15, 20261.061.151.051.051.05-58,300
Apr 14, 20261.051.051.051.051.051.94%15,000
Apr 13, 20261.031.031.031.031.03-10,000
Apr 9, 20261.051.051.031.031.03-1.90%3,900
Apr 8, 20261.001.051.001.051.055.00%19,000
Apr 7, 20261.001.021.001.001.00-21,000
Apr 6, 20261.001.000.991.001.00-104,000
Apr 3, 20261.051.051.001.001.00-4.76%39,400
Apr 2, 20261.051.051.051.051.05-5,000
Apr 1, 20261.051.051.041.051.05-60,300
Mar 31, 20261.051.061.051.051.05-1.87%11,200
Mar 30, 20261.101.101.051.071.07-5.31%12,700
Mar 27, 20261.121.131.121.131.136.60%180,100
Mar 26, 20261.061.061.061.061.06-3.64%100
Mar 25, 20261.101.101.091.101.10-0.90%30,200
Mar 24, 20261.111.111.111.111.11-0.89%100
Mar 19, 20261.131.131.121.121.12-2.61%41,000
Mar 17, 20261.121.151.121.151.15-800
Mar 16, 20261.141.151.141.151.151.77%21,000
Mar 12, 20261.171.171.131.131.13-3.42%32,000
Mar 11, 20261.171.171.171.171.17-1.68%2,000
Mar 10, 20261.181.191.181.191.194.39%2,400
Mar 9, 20261.171.171.141.141.14-5.00%32,000