IGB Berhad (KLSE:IGBB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
3.240
0.00 (0.00%)
At close: Sep 4, 2025

IGB Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253.243.243.183.243.24-23,100
Sep 3, 20253.243.243.243.243.24-9,300
Sep 2, 20253.243.293.233.243.240.31%72,800
Aug 29, 20253.193.253.193.233.231.25%57,500
Aug 28, 20253.113.203.103.193.191.27%58,300
Aug 25, 20253.043.153.043.153.153.96%40,600
Aug 22, 20253.103.103.033.033.03-2.26%9,900
Aug 20, 20253.023.103.023.103.102.31%13,100
Aug 19, 20253.033.033.033.033.030.33%3,500
Aug 18, 20253.023.023.023.023.02-2.58%10,700
Aug 15, 20253.103.103.103.103.100.32%5,000
Aug 14, 20253.083.093.073.093.090.32%32,200
Aug 13, 20253.013.083.013.083.082.67%3,900
Aug 11, 20253.023.083.003.003.00-0.66%16,100
Aug 8, 20253.023.023.003.023.02-1.63%5,800
Aug 7, 20253.103.103.073.073.071.99%12,800
Aug 5, 20253.103.103.013.013.01-2.90%26,100
Aug 4, 20253.123.123.103.103.10-0.64%4,900
Aug 1, 20253.133.133.123.123.12-0.32%16,100
Jul 31, 20253.143.143.133.133.13-0.32%10,900
Jul 30, 20253.173.173.143.143.14-0.32%22,900
Jul 29, 20253.073.153.073.153.152.61%95,800
Jul 28, 20253.063.073.063.073.070.33%7,300
Jul 25, 20253.053.063.053.063.060.33%9,600
Jul 24, 20253.053.053.053.053.050.33%16,900
Jul 23, 20253.013.043.013.043.041.00%36,500
Jul 22, 20253.013.013.013.013.01-0.33%6,000
Jul 21, 20252.993.022.993.023.021.00%33,300
Jul 18, 20252.993.022.992.992.99-9,700
Jul 17, 20253.003.002.992.992.99-0.33%2,200
Jul 16, 20252.933.032.913.003.001.01%69,000
Jul 15, 20252.922.982.922.972.971.71%16,500
Jul 14, 20252.932.942.912.922.92-0.68%13,500
Jul 11, 20252.942.942.922.942.94-0.34%152,600
Jul 10, 20252.962.962.922.952.95-0.34%21,000
Jul 9, 20252.922.962.922.962.961.37%208,500
Jul 8, 20252.902.932.902.922.920.69%73,500
Jul 7, 20252.932.932.892.902.90-55,100
Jul 4, 20252.872.902.872.902.90-0.34%175,000
Jul 3, 20252.902.912.852.912.910.34%329,800
Jul 2, 20252.902.902.902.902.90-0.68%7,100
Jul 1, 20252.922.932.902.922.92-78,200
Jun 30, 20252.902.922.892.922.922.46%118,200
Jun 26, 20252.812.882.812.852.850.71%54,700
Jun 25, 20252.732.852.732.832.836.39%349,400
Jun 24, 20252.662.662.662.662.662.70%1,800
Jun 23, 20252.592.592.592.592.59-4,300
Jun 20, 20252.602.622.582.592.59-1.89%137,200
Jun 19, 20252.632.652.602.642.641.93%84,100
Jun 18, 20252.582.592.552.592.59-1.89%9,600