Ideal Capital Berhad (KLSE:IDEAL)
Malaysia · Delayed Price · Currency is MYR 4.100
+0.300 (7.89%)
At close: Jun 8, 2026
Ideal Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.37 | -3.43% | 1,000 |
| Jan 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | - | 5,000 |
| Jan 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 3.24% | 5,000 |
| Jan 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.38 | - | 1,000 |
| Jan 16, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.38 | -3.14% | 1,000 |
| Dec 30, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.49 | 4.48% | 900 |
| Dec 29, 2025 | 3.40 | 3.40 | 3.35 | 3.35 | 3.34 | -1.47% | 700 |