IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.45	2.45	2.40	2.42	2.42	-1.22%	60,100
Jun 5, 2026	2.45	2.46	2.39	2.45	2.45	-	82,600
Jun 4, 2026	2.45	2.45	2.45	2.45	2.45	-	51,600
Jun 3, 2026	2.45	2.45	2.44	2.45	2.45	-	19,000
May 29, 2026	2.45	2.46	2.45	2.45	2.45	-	1,600
May 28, 2026	2.45	2.45	2.45	2.45	2.45	-	500
May 26, 2026	2.47	2.47	2.45	2.45	2.45	-0.41%	8,200
May 25, 2026	2.48	2.48	2.45	2.46	2.46	0.41%	35,800
May 22, 2026	2.40	2.46	2.40	2.45	2.45	2.08%	255,500
May 21, 2026	2.45	2.45	2.40	2.40	2.40	0.84%	44,900
May 20, 2026	2.41	2.41	2.38	2.38	2.38	-0.83%	680,000
May 19, 2026	2.41	2.45	2.40	2.40	2.40	-0.83%	323,600
May 18, 2026	2.40	2.42	2.40	2.42	2.42	1.26%	48,100
May 15, 2026	2.37	2.40	2.37	2.39	2.39	0.84%	11,000
May 14, 2026	2.37	2.39	2.37	2.37	2.37	-	12,100
May 13, 2026	2.38	2.38	2.36	2.37	2.37	-	8,800
May 12, 2026	2.37	2.38	2.37	2.37	2.37	-0.42%	1,300
May 11, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	26,500
May 8, 2026	2.40	2.40	2.39	2.39	2.39	-1.65%	5,300
May 7, 2026	2.44	2.44	2.43	2.43	2.43	-1.62%	42,300
May 6, 2026	2.48	2.50	2.39	2.47	2.47	-0.80%	2,100
May 5, 2026	2.49	2.49	2.49	2.49	2.49	-	200
May 4, 2026	2.39	2.49	2.36	2.49	2.49	4.18%	55,700
Apr 30, 2026	2.36	2.40	2.36	2.39	2.39	1.27%	64,000
Apr 29, 2026	2.35	2.39	2.35	2.36	2.36	-1.26%	22,700
Apr 28, 2026	2.35	2.39	2.33	2.39	2.39	1.70%	113,300
Apr 27, 2026	2.34	2.35	2.32	2.35	2.35	-1.67%	47,000
Apr 24, 2026	2.36	2.39	2.36	2.39	2.39	-	14,800
Apr 23, 2026	2.36	2.39	2.36	2.39	2.39	1.70%	6,200
Apr 22, 2026	2.39	2.39	2.35	2.35	2.35	-1.67%	6,300
Apr 21, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	11,300
Apr 20, 2026	2.30	2.38	2.30	2.38	2.38	-0.42%	4,100
Apr 17, 2026	2.39	2.39	2.39	2.39	2.39	-	200
Apr 16, 2026	2.39	2.39	2.39	2.39	2.39	-0.42%	2,000
Apr 15, 2026	2.39	2.40	2.38	2.40	2.40	0.42%	3,600
Apr 14, 2026	2.33	2.40	2.32	2.39	2.39	3.02%	61,400
Apr 10, 2026	2.30	2.32	2.30	2.32	2.32	0.87%	4,000
Apr 9, 2026	2.31	2.31	2.30	2.30	2.30	-1.71%	20,500
Apr 8, 2026	2.35	2.35	2.34	2.34	2.34	-	23,300
Apr 7, 2026	2.30	2.34	2.30	2.34	2.34	1.74%	20,700
Apr 6, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	27,900
Apr 3, 2026	2.31	2.32	2.31	2.32	2.32	0.43%	32,300
Apr 2, 2026	2.40	2.40	2.31	2.31	2.31	-3.75%	26,000
Mar 31, 2026	2.33	2.40	2.33	2.40	2.40	1.69%	1,600
Mar 30, 2026	2.41	2.41	2.36	2.36	2.36	-0.42%	115,600
Mar 27, 2026	2.35	2.40	2.35	2.37	2.37	0.85%	5,000
Mar 26, 2026	2.33	2.40	2.33	2.35	2.35	0.86%	24,200
Mar 25, 2026	2.36	2.36	2.32	2.33	2.33	-1.27%	62,200
Mar 24, 2026	2.40	2.40	2.34	2.36	2.36	-2.48%	28,600
Mar 19, 2026	2.52	2.52	2.42	2.42	2.42	-1.22%	14,200