IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	2.40	2.40	2.36	2.36	2.36	-1.67%	60,500
Aug 27, 2026	2.36	2.40	2.36	2.40	2.40	2.56%	223,500
Aug 26, 2026	2.33	2.34	2.30	2.34	2.34	-	40,600
Aug 24, 2026	2.35	2.35	2.33	2.34	2.34	-	7,100
Aug 21, 2026	2.35	2.37	2.34	2.34	2.34	0.86%	54,600
Aug 20, 2026	2.28	2.32	2.28	2.32	2.32	1.75%	3,800
Aug 19, 2026	2.29	2.29	2.28	2.28	2.28	-0.87%	13,200
Aug 18, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	90,900
Aug 17, 2026	2.34	2.34	2.30	2.32	2.32	-1.28%	24,600
Aug 14, 2026	2.35	2.35	2.34	2.35	2.35	-	96,100
Aug 13, 2026	2.35	2.35	2.35	2.35	2.35	-	180,000
Aug 12, 2026	2.35	2.36	2.35	2.35	2.35	-	122,900
Aug 11, 2026	2.37	2.37	2.35	2.35	2.35	-1.26%	3,000
Aug 7, 2026	2.38	2.38	2.38	2.38	2.38	0.42%	10,000
Aug 6, 2026	2.38	2.38	2.36	2.37	2.37	-	80,000
Aug 5, 2026	2.40	2.40	2.37	2.37	2.37	-1.25%	3,800
Aug 4, 2026	2.34	2.40	2.34	2.40	2.40	2.56%	85,800
Aug 3, 2026	2.34	2.34	2.34	2.34	2.34	-	55,000
Jul 31, 2026	2.36	2.36	2.34	2.34	2.34	-2.50%	22,800
Jul 30, 2026	2.35	2.40	2.35	2.40	2.40	-1.64%	6,000
Jul 29, 2026	2.36	2.44	2.35	2.44	2.44	4.27%	26,600
Jul 28, 2026	2.34	2.35	2.34	2.34	2.34	-0.43%	3,600
Jul 27, 2026	2.36	2.36	2.35	2.35	2.35	-0.42%	6,700
Jul 24, 2026	2.35	2.36	2.29	2.36	2.36	-0.42%	15,600
Jul 23, 2026	2.35	2.37	2.35	2.37	2.37	1.28%	11,000
Jul 22, 2026	2.35	2.35	2.34	2.34	2.34	-2.09%	2,100
Jul 21, 2026	2.35	2.40	2.35	2.39	2.39	3.46%	2,700
Jul 20, 2026	2.31	2.31	2.31	2.31	2.31	-0.43%	100
Jul 16, 2026	2.31	2.35	2.31	2.32	2.32	-0.43%	105,900
Jul 15, 2026	2.30	2.33	2.30	2.33	2.33	-	135,000
Jul 14, 2026	2.32	2.33	2.32	2.33	2.33	0.43%	1,600
Jul 13, 2026	2.38	2.38	2.30	2.32	2.32	-2.52%	49,700
Jul 9, 2026	2.38	2.39	2.37	2.38	2.38	-0.42%	122,800
Jul 8, 2026	2.38	2.39	2.38	2.39	2.39	0.42%	7,500
Jul 7, 2026	2.38	2.40	2.38	2.38	2.38	-1.65%	106,900
Jul 3, 2026	2.37	2.42	2.37	2.42	2.42	2.11%	4,800
Jul 1, 2026	2.36	2.37	2.35	2.37	2.37	0.42%	16,900
Jun 30, 2026	2.38	2.38	2.36	2.36	2.36	-1.67%	4,500
Jun 26, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	118,000
Jun 25, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	563,600
Jun 24, 2026	2.40	2.40	2.40	2.40	2.40	-	82,700
Jun 23, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	4,000
Jun 22, 2026	2.40	2.44	2.40	2.44	2.44	-	28,100
Jun 19, 2026	2.35	2.44	2.35	2.44	2.44	1.67%	58,900
Jun 18, 2026	2.40	2.42	2.40	2.40	2.40	0.84%	662,700
Jun 16, 2026	2.39	2.39	2.38	2.38	2.38	-0.42%	12,500
Jun 15, 2026	2.39	2.39	2.39	2.39	2.39	-	400
Jun 12, 2026	2.39	2.39	2.39	2.39	2.39	0.21%	1,200
Jun 11, 2026	2.41	2.44	2.38	2.41	2.39	-	7,100
Jun 10, 2026	2.41	2.41	2.40	2.41	2.39	-1.23%	47,200