Ideal Capital Berhad (KLSE:IDEAL)
Malaysia · Delayed Price · Currency is MYR 1.140
0.00 (0.00%)
At close: Sep 17, 2026
Ideal Capital Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.66% | 3,000 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 299 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 0.85% | 11,399 |
| Sep 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 2,999 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 19,199 |
| Sep 1, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 2.29% | 4,499 |
| Aug 28, 2026 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -5.91% | 45,899 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.09% | 2,999 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.84% | 2,999 |
| Aug 13, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | 0.29% | 27,299 |
| Aug 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.63% | 20,999 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -0.27% | 6,299 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 2,999 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 14,099 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 6,899 |
| Jul 31, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -3.16% | 19,799 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.00% | 13,499 |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 299 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.67% | 15,599 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | 1,199 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 6.40% | 599 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | 0.54% | 11,999 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 899 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.27% | 2,099 |
| Jun 19, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.54% | 14,999 |
| Jun 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.71% | 299 |
| Jun 11, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -14.63% | 5,999 |
| Jun 8, 2026 | 1.29 | 1.41 | 1.29 | 1.37 | 1.37 | 7.89% | 96,299 |
| Jun 5, 2026 | 1.27 | 1.33 | 1.27 | 1.27 | 1.27 | 4.97% | 3,299 |
| May 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.56% | 2,999 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.28% | 2,999 |
| Apr 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,999 |
| Apr 14, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | 1.12% | 3,299 |
| Apr 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | 1.71% | 5,999 |