IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.52	2.52	2.42	2.42	2.42	-1.22%	14,200
Mar 18, 2026	2.47	2.50	2.43	2.45	2.45	-0.81%	40,600
Mar 17, 2026	2.41	2.47	2.35	2.47	2.47	2.92%	35,500
Mar 16, 2026	2.57	2.57	2.40	2.40	2.40	-6.61%	50,800
Mar 13, 2026	2.35	2.57	2.35	2.57	2.57	0.90%	73,100
Mar 12, 2026	2.49	2.56	2.49	2.55	2.55	0.55%	354,600
Mar 11, 2026	2.49	2.55	2.49	2.53	2.53	-1.55%	357,300
Mar 10, 2026	2.49	2.57	2.49	2.57	2.57	2.92%	189,750
Mar 9, 2026	2.48	2.50	2.44	2.50	2.50	0.28%	449,700
Mar 6, 2026	2.49	2.49	2.49	2.49	2.49	-	320,250
Mar 5, 2026	2.50	2.51	2.49	2.49	2.49	-0.28%	237,000
Mar 4, 2026	2.52	2.52	2.47	2.50	2.50	-1.30%	347,100
Mar 3, 2026	2.53	2.57	2.49	2.53	2.53	-0.55%	418,800
Mar 2, 2026	2.55	2.64	2.53	2.55	2.55	0.55%	67,350
Feb 27, 2026	2.50	2.56	2.50	2.53	2.53	0.24%	114,750
Feb 26, 2026	2.59	2.59	2.53	2.53	2.53	-2.81%	30,150
Feb 25, 2026	2.60	2.60	2.59	2.60	2.60	0.50%	38,400
Feb 24, 2026	2.56	2.60	2.56	2.59	2.59	1.33%	82,350
Feb 23, 2026	2.55	2.55	2.53	2.55	2.55	-	10,350
Feb 20, 2026	2.54	2.56	2.53	2.55	2.55	0.79%	75,150
Feb 19, 2026	2.43	2.54	2.43	2.53	2.53	-	70,050
Feb 16, 2026	2.50	2.53	2.48	2.53	2.53	2.14%	448,050
Feb 13, 2026	2.48	2.48	2.48	2.48	2.48	-0.52%	11,850
Feb 12, 2026	2.52	2.52	2.49	2.49	2.49	-1.07%	42,750
Feb 11, 2026	2.47	2.52	2.46	2.52	2.52	3.58%	145,950
Feb 10, 2026	2.47	2.47	2.43	2.43	2.43	-0.29%	21,600
Feb 9, 2026	2.40	2.47	2.40	2.44	2.44	1.67%	220,350
Feb 6, 2026	2.39	2.40	2.39	2.40	2.40	0.29%	26,850
Feb 5, 2026	2.40	2.40	2.37	2.39	2.39	-0.29%	46,200
Feb 4, 2026	2.35	2.40	2.35	2.40	2.40	2.00%	93,150
Feb 3, 2026	2.33	2.35	2.33	2.35	2.35	-1.13%	101,400
Jan 30, 2026	2.35	2.38	2.35	2.38	2.38	-0.29%	53,400
Jan 29, 2026	2.36	2.39	2.35	2.39	2.39	1.14%	53,100
Jan 28, 2026	2.34	2.37	2.34	2.36	2.36	1.16%	50,550
Jan 27, 2026	2.33	2.40	2.33	2.33	2.33	0.26%	94,950
Jan 26, 2026	2.35	2.35	2.31	2.33	2.33	-1.10%	103,650
Jan 23, 2026	2.33	2.35	2.32	2.35	2.35	0.86%	55,950
Jan 22, 2026	2.30	2.35	2.30	2.33	2.33	1.43%	27,750
Jan 21, 2026	2.36	2.39	2.30	2.30	2.30	-2.54%	221,700
Jan 20, 2026	2.33	2.36	2.33	2.36	2.36	0.85%	82,500
Jan 19, 2026	2.33	2.39	2.33	2.34	2.34	0.30%	379,650
Jan 16, 2026	2.39	2.39	2.33	2.33	2.33	-2.26%	184,500
Jan 15, 2026	2.39	2.39	2.33	2.39	2.39	-	153,600
Jan 14, 2026	2.40	2.40	2.37	2.39	2.39	-	110,550
Jan 13, 2026	2.44	2.44	2.39	2.39	2.39	-2.17%	207,750
Jan 12, 2026	2.41	2.47	2.41	2.44	2.44	6.09%	491,700
Jan 9, 2026	2.33	2.35	2.30	2.30	2.30	-1.41%	401,100
Jan 8, 2026	2.27	2.34	2.25	2.33	2.33	3.83%	346,200
Jan 7, 2026	2.07	2.25	2.07	2.25	2.25	10.53%	309,000
Jan 6, 2026	2.01	2.03	2.01	2.03	2.03	0.64%	7,650