Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.200
+0.030 (2.56%)
At close: Jun 30, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 286,300 |
| Jun 29, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 20,800 |
| Jun 26, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 7,600 |
| Jun 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 35,000 |
| Jun 24, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | - | 16,800 |
| Jun 23, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 53,500 |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 7,000 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 20,000 |
| Jun 18, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 6.48% | 104,000 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 2,000 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 900 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,600 |
| Jun 10, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 10,800 |
| Jun 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | 3,700 |
| Jun 8, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 23,900 |
| Jun 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | 300 |
| Jun 4, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 4.63% | 10,100 |
| Jun 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | 300 |
| May 28, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 41,900 |
| May 26, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.68% | 20,500 |
| May 25, 2026 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | -5.08% | 13,700 |
| May 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 100 |
| May 19, 2026 | 1.09 | 1.18 | 1.09 | 1.18 | 1.18 | 8.26% | 50,400 |
| May 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 100 |
| May 15, 2026 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | -0.87% | 13,200 |
| May 14, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 0.88% | 48,000 |
| May 13, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 1,100 |
| May 12, 2026 | 1.08 | 1.15 | 1.05 | 1.15 | 1.15 | 7.48% | 226,500 |
| May 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | 11,600 |
| May 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 1,000 |
| May 7, 2026 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 6.48% | 54,800 |
| May 6, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 38,800 |
| May 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 100 |
| May 4, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 1,100 |
| Apr 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 10,000 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 28,700 |
| Apr 27, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 25,700 |
| Apr 23, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 116,200 |
| Apr 22, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 31,500 |
| Apr 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 2,000 |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 16,000 |
| Apr 15, 2026 | 1.06 | 1.15 | 1.05 | 1.05 | 1.05 | - | 58,300 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 15,000 |
| Apr 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 10,000 |
| Apr 9, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 3,900 |
| Apr 8, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 19,000 |
| Apr 7, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 21,000 |
| Apr 6, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 104,000 |
| Apr 3, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 39,400 |
| Apr 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,000 |