IGB Berhad (KLSE:IGBB)
Malaysia · Delayed Price · Currency is MYR 3.800
+0.010 (0.26%)
At close: Feb 27, 2026
IGB Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.75 | 3.84 | 3.75 | 3.80 | 3.80 | 0.26% | 76,500 |
| Feb 26, 2026 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -2.82% | 20,100 |
| Feb 25, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 25,600 |
| Feb 24, 2026 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 54,900 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.80 | 3.83 | 3.83 | - | 6,900 |
| Feb 20, 2026 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | 0.79% | 50,100 |
| Feb 19, 2026 | 3.65 | 3.81 | 3.65 | 3.80 | 3.80 | - | 46,700 |
| Feb 16, 2026 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 2.15% | 298,700 |
| Feb 13, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 7,900 |
| Feb 12, 2026 | 3.78 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | 28,500 |
| Feb 11, 2026 | 3.71 | 3.78 | 3.69 | 3.78 | 3.78 | 3.56% | 97,300 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.27% | 14,400 |
| Feb 9, 2026 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | 1.67% | 146,900 |
| Feb 6, 2026 | 3.59 | 3.60 | 3.58 | 3.60 | 3.60 | 0.28% | 17,900 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 30,800 |
| Feb 4, 2026 | 3.53 | 3.60 | 3.53 | 3.60 | 3.60 | 1.98% | 62,100 |
| Feb 3, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -1.12% | 67,600 |
| Jan 30, 2026 | 3.53 | 3.57 | 3.53 | 3.57 | 3.57 | -0.28% | 35,600 |
| Jan 29, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 1.13% | 35,400 |
| Jan 28, 2026 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 1.14% | 33,700 |
| Jan 27, 2026 | 3.49 | 3.60 | 3.49 | 3.50 | 3.50 | 0.29% | 63,300 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.46 | 3.49 | 3.49 | -1.13% | 69,100 |
| Jan 23, 2026 | 3.50 | 3.53 | 3.48 | 3.53 | 3.53 | 0.86% | 37,300 |
| Jan 22, 2026 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 1.45% | 18,500 |
| Jan 21, 2026 | 3.54 | 3.58 | 3.45 | 3.45 | 3.45 | -2.54% | 147,800 |
| Jan 20, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 0.85% | 55,000 |
| Jan 19, 2026 | 3.50 | 3.58 | 3.50 | 3.51 | 3.51 | 0.29% | 253,100 |
| Jan 16, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 123,000 |
| Jan 15, 2026 | 3.58 | 3.58 | 3.50 | 3.58 | 3.58 | - | 102,400 |
| Jan 14, 2026 | 3.60 | 3.60 | 3.55 | 3.58 | 3.58 | - | 73,700 |
| Jan 13, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -2.19% | 138,500 |
| Jan 12, 2026 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | 6.09% | 327,800 |
| Jan 9, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.43% | 267,400 |
| Jan 8, 2026 | 3.40 | 3.51 | 3.37 | 3.50 | 3.50 | 3.86% | 230,800 |
| Jan 7, 2026 | 3.10 | 3.37 | 3.10 | 3.37 | 3.37 | 10.49% | 206,000 |
| Jan 6, 2026 | 3.02 | 3.05 | 3.02 | 3.05 | 3.05 | 0.66% | 5,100 |
| Jan 2, 2026 | 3.04 | 3.04 | 3.02 | 3.03 | 3.03 | -0.66% | 36,900 |
| Dec 30, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 63,600 |
| Dec 29, 2025 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | - | 25,900 |
| Dec 26, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 3.05 | 1.67% | 23,300 |
| Dec 24, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | -0.33% | 23,100 |
| Dec 23, 2025 | 3.02 | 3.02 | 2.95 | 3.01 | 3.01 | -0.33% | 91,000 |
| Dec 22, 2025 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | 1.34% | 30,600 |
| Dec 19, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 1.36% | 32,300 |
| Dec 18, 2025 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 3.52% | 26,700 |
| Dec 17, 2025 | 2.85 | 2.86 | 2.84 | 2.84 | 2.84 | -1.73% | 156,400 |
| Dec 16, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 58,900 |
| Dec 15, 2025 | 2.93 | 2.93 | 2.84 | 2.89 | 2.89 | -1.70% | 39,300 |
| Dec 12, 2025 | 2.93 | 2.95 | 2.93 | 2.94 | 2.94 | -0.68% | 9,900 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | 26,500 |