IGB Berhad (KLSE:IGBB)
Malaysia · Delayed Price · Currency is MYR 3.330
+0.030 (0.91%)
At close: Nov 17, 2025
IGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.91% | 10,200 |
| Nov 13, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 13,400 |
| Nov 12, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 900 |
| Nov 11, 2025 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | - | 5,500 |
| Nov 10, 2025 | 3.29 | 3.32 | 3.29 | 3.30 | 3.30 | - | 9,200 |
| Nov 7, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | - | 11,000 |
| Nov 6, 2025 | 3.35 | 3.35 | 3.30 | 3.30 | 3.30 | - | 10,800 |
| Nov 5, 2025 | 3.27 | 3.38 | 3.27 | 3.30 | 3.30 | 1.23% | 9,700 |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -3.55% | 3,000 |
| Nov 3, 2025 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 0.90% | 9,800 |
| Oct 31, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 300 |
| Oct 30, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | 8,500 |
| Oct 29, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | - | 13,400 |
| Oct 28, 2025 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 0.60% | 20,900 |
| Oct 27, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | 4,500 |
| Oct 24, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 1,600 |
| Oct 23, 2025 | 3.28 | 3.31 | 3.28 | 3.28 | 3.28 | - | 27,100 |
| Oct 22, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.30% | 3,300 |
| Oct 21, 2025 | 3.22 | 3.29 | 3.22 | 3.29 | 3.29 | 2.17% | 219,000 |
| Oct 16, 2025 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | -2.42% | 17,700 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.54% | 2,000 |
| Oct 13, 2025 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | - | 43,800 |
| Oct 10, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | 10,000 |
| Oct 9, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | - | 5,100 |
| Oct 7, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.80% | 400 |
| Oct 6, 2025 | 3.22 | 3.22 | 3.21 | 3.21 | 3.21 | - | 5,500 |
| Oct 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.31% | 5,000 |
| Oct 2, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 4,000 |
| Oct 1, 2025 | 3.32 | 3.33 | 3.32 | 3.32 | 3.32 | 0.61% | 1,700 |
| Sep 30, 2025 | 3.21 | 3.30 | 3.21 | 3.30 | 3.30 | 3.12% | 6,300 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.74% | 3,200 |
| 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 |