IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	2.41	2.44	2.41	2.44	2.41	0.83%	75,000
Jun 8, 2026	2.45	2.45	2.40	2.42	2.39	-1.22%	60,100
Jun 5, 2026	2.45	2.46	2.39	2.45	2.42	-	82,600
Jun 4, 2026	2.45	2.45	2.45	2.45	2.42	-	51,600
Jun 3, 2026	2.45	2.45	2.44	2.45	2.42	-	19,000
May 29, 2026	2.45	2.46	2.45	2.45	2.42	-	1,600
May 28, 2026	2.45	2.45	2.45	2.45	2.42	-	500
May 26, 2026	2.47	2.47	2.45	2.45	2.42	-0.41%	8,200
May 25, 2026	2.48	2.48	2.45	2.46	2.43	0.41%	35,800
May 22, 2026	2.40	2.46	2.40	2.45	2.42	2.08%	255,500
May 21, 2026	2.45	2.45	2.40	2.40	2.38	0.84%	44,900
May 20, 2026	2.41	2.41	2.38	2.38	2.36	-0.83%	680,000
May 19, 2026	2.41	2.45	2.40	2.40	2.38	-0.83%	323,600
May 18, 2026	2.40	2.42	2.40	2.42	2.39	1.26%	48,100
May 15, 2026	2.37	2.40	2.37	2.39	2.37	0.84%	11,000
May 14, 2026	2.37	2.39	2.37	2.37	2.35	-	12,100
May 13, 2026	2.38	2.38	2.36	2.37	2.35	-	8,800
May 12, 2026	2.37	2.38	2.37	2.37	2.35	-0.42%	1,300
May 11, 2026	2.39	2.39	2.38	2.38	2.36	-0.42%	26,500
May 8, 2026	2.40	2.40	2.39	2.39	2.37	-1.65%	5,300
May 7, 2026	2.44	2.44	2.43	2.43	2.40	-1.62%	42,300
May 6, 2026	2.48	2.50	2.39	2.47	2.44	-0.80%	2,100
May 5, 2026	2.49	2.49	2.49	2.49	2.46	-	200
May 4, 2026	2.39	2.49	2.36	2.49	2.46	4.18%	55,700
Apr 30, 2026	2.36	2.40	2.36	2.39	2.37	1.27%	64,000
Apr 29, 2026	2.35	2.39	2.35	2.36	2.34	-1.26%	22,700