Ideal Capital Berhad (KLSE:IDEAL)
Malaysia · Delayed Price · Currency is MYR 3.670
-0.010 (-0.27%)
At close: Aug 11, 2026
Ideal Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.68 | 3.68 | 3.51 | 3.67 | 3.67 | -0.27% | 2,100 |
| Aug 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,000 |
| Aug 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 4,700 |
| Aug 3, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | 2,300 |
| Jul 31, 2026 | 3.98 | 3.98 | 3.68 | 3.68 | 3.68 | -3.16% | 6,600 |
| Jul 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -5.00% | 4,500 |
| Jul 29, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| Jul 28, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 6.67% | 5,200 |
| Jul 27, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.02% | 400 |
| Jul 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 6.40% | 200 |
| Jul 23, 2026 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | 0.54% | 4,000 |
| Jul 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 300 |
| Jul 15, 2026 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 700 |
| Jun 19, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 0.54% | 5,000 |
| Jun 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.71% | 100 |
| Jun 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -14.63% | 2,000 |
| Jun 8, 2026 | 3.86 | 4.24 | 3.86 | 4.10 | 4.10 | 7.89% | 32,100 |
| Jun 5, 2026 | 3.80 | 4.00 | 3.80 | 3.80 | 3.80 | 4.97% | 1,100 |
| May 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 1,000 |
| May 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.28% | 1,000 |
| Apr 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.59 | - | 2,000 |
| Apr 14, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.59 | 1.12% | 1,100 |
| Apr 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.55 | 1.71% | 2,000 |
| Mar 26, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.49 | - | 3,900 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 3.55% | 3,000 |
| Mar 4, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.37 | -3.43% | 3,000 |
| Mar 2, 2026 | 3.48 | 3.50 | 3.38 | 3.50 | 3.49 | - | 4,500 |
| Feb 12, 2026 | 3.39 | 3.50 | 3.38 | 3.50 | 3.49 | 3.55% | 4,900 |