IGB Berhad (KLSE:IGBB)
Malaysia · Delayed Price · Currency is MYR 3.290
+0.070 (2.17%)
At close: Sep 26, 2025
IGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.30 | 3.30 | 3.25 | 3.29 | 3.29 | 2.17% | 6,800 |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 2,000 |
| Sep 24, 2025 | 3.29 | 3.30 | 3.22 | 3.22 | 3.22 | -1.83% | 19,900 |
| Sep 22, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 3.80% | 19,200 |
| Sep 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 9,400 |
| Sep 18, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -1.25% | 11,200 |
| Sep 17, 2025 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | -0.62% | 1,000 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 8,000 |
| Sep 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | 800 |
| Sep 10, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | 0.63% | 13,200 |
| Sep 9, 2025 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -1.55% | 11,900 |
| Sep 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.31% | 500 |
| Sep 4, 2025 | 3.24 | 3.24 | 3.18 | 3.24 | 3.24 | - | 23,100 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 9,300 |
| Sep 2, 2025 | 3.24 | 3.29 | 3.23 | 3.24 | 3.24 | 0.31% | 72,800 |
| Aug 29, 2025 | 3.19 | 3.25 | 3.19 | 3.23 | 3.23 | 1.25% | 57,500 |
| Aug 28, 2025 | 3.11 | 3.20 | 3.10 | 3.19 | 3.19 | 1.27% | 58,300 |
| Aug 25, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.96% | 40,600 |
| Aug 22, 2025 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -2.26% | 9,900 |
| Aug 20, 2025 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.31% | 13,100 |
| Aug 19, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 3,500 |
| Aug 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 10,700 |
| Aug 15, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | 5,000 |
| Aug 14, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.09 | 0.32% | 32,200 |
| Aug 13, 2025 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.67% | 3,900 |
| Aug 11, 2025 | 3.02 | 3.08 | 3.00 | 3.00 | 3.00 | -0.66% | 16,100 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | -1.63% | 5,800 |
| Aug 7, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | 1.99% | 12,800 |
| Aug 5, 2025 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -2.90% | 26,100 |
| Aug 4, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 4,900 |
| Aug 1, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 16,100 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.32% | 10,900 |
| Jul 30, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.32% | 22,900 |
| Jul 29, 2025 | 3.07 | 3.15 | 3.07 | 3.15 | 3.15 | 2.61% | 95,800 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.06 | 3.07 | 3.07 | 0.33% | 7,300 |
| Jul 25, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.33% | 9,600 |
| Jul 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | 16,900 |
| Jul 23, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 1.00% | 36,500 |
| Jul 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 6,000 |
| Jul 21, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.00% | 33,300 |
| Jul 18, 2025 | 2.99 | 3.02 | 2.99 | 2.99 | 2.99 | - | 9,700 |
| Jul 17, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 2,200 |
| Jul 16, 2025 | 2.93 | 3.03 | 2.91 | 3.00 | 3.00 | 1.01% | 69,000 |
| Jul 15, 2025 | 2.92 | 2.98 | 2.92 | 2.97 | 2.97 | 1.71% | 16,500 |
| Jul 14, 2025 | 2.93 | 2.94 | 2.91 | 2.92 | 2.92 | -0.68% | 13,500 |
| Jul 11, 2025 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -0.34% | 152,600 |
| Jul 10, 2025 | 2.96 | 2.96 | 2.92 | 2.95 | 2.95 | -0.34% | 21,000 |
| Jul 9, 2025 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 208,500 |
| Jul 8, 2025 | 2.90 | 2.93 | 2.90 | 2.92 | 2.92 | 0.69% | 73,500 |
| Jul 7, 2025 | 2.93 | 2.93 | 2.89 | 2.90 | 2.90 | - | 55,100 |