Ibraco Berhad (KLSE:IBRACO)
Malaysia · Delayed Price · Currency is MYR 1.180
+0.090 (8.26%)
At close: May 19, 2026
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 60,300 |
| Mar 31, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 11,200 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -5.31% | 12,700 |
| Mar 27, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 6.60% | 180,100 |
| Mar 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -3.64% | 100 |
| Mar 25, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | -0.90% | 30,200 |
| Mar 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 100 |
| 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 |