Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.130
+0.020 (1.80%)
At close: Oct 8, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 32,400 |
| Oct 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 3,800 |
| Oct 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,000 |
| Oct 1, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 1,500 |
| Sep 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 4,000 |
| Sep 29, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 500 |
| Sep 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.00% | 10,600 |
| Sep 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 20,000 |
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 47,800 |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 800 |
| Sep 21, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,100 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 700 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 10,000 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 50,000 |
| Sep 14, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 6,000 |
| Sep 11, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 700 |
| Sep 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 1,800 |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 100 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 20,400 |
| Sep 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 2,200 |
| Sep 2, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 9,900 |
| Sep 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 3,000 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 3,500 |
| Aug 26, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 3,300 |
| Aug 21, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 4,500 |
| Aug 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 10,000 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 2,400 |
| Aug 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 3,000 |
| Aug 17, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 5,000 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 2,300 |
| Aug 12, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -3.67% | 105,000 |
| Aug 11, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 15,900 |
| 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 |