Ideal Capital Berhad (KLSE:IDEAL)
Malaysia · Delayed Price · Currency is MYR 3.400
0.00 (0.00%)
At close: Sep 8, 2025
Ideal Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 2,000 |
| Aug 29, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3,000 |
| Aug 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.64% | 2,000 |
| Aug 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 900 |
| Aug 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,000 |
| Aug 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Aug 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Aug 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Jul 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 18,000 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,000 |
| Jul 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,400 |
| Jul 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,000 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 800 |
| Jul 15, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 500 |
| Jul 14, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 3,000 |
| Jul 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Jul 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 9,000 |
| Jul 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jul 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 2,000 |
| Jul 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jun 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jun 25, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 2,000 |
| Jun 18, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 1,100 |
| Jun 11, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,000 |
| Jun 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5,900 |
| May 29, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 28,200 |
| May 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 10,000 |
| May 27, 2025 | 3.35 | 3.40 | 3.35 | 3.35 | 3.35 | -1.47% | 10,200 |
| May 26, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.29% | 20,000 |
| May 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | 4,100 |
| May 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.47% | 200 |
| May 16, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| May 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,600 |
| May 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,100 |
| May 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| May 9, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| May 8, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 6,900 |
| May 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 10,000 |
| May 6, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.26% | 15,900 |
| May 5, 2025 | 3.35 | 3.35 | 3.23 | 3.23 | 3.23 | -10.28% | 16,000 |
| May 2, 2025 | 3.65 | 3.65 | 3.60 | 3.60 | 3.59 | -1.37% | 16,200 |
| Apr 30, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.64 | -1.35% | 4,900 |
| Apr 29, 2025 | 3.70 | 3.80 | 3.70 | 3.70 | 3.69 | -0.27% | 14,800 |
| Apr 28, 2025 | 3.80 | 3.80 | 3.71 | 3.71 | 3.70 | -7.25% | 33,900 |
| Apr 25, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.99 | 5.26% | 8,000 |
| Apr 24, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | - | 14,000 |
| Apr 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.79 | -5.00% | 10,000 |