IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	2.47	2.50	2.43	2.45	2.45	-0.81%	40,600
Mar 17, 2026	2.41	2.47	2.35	2.47	2.47	2.92%	35,500
Mar 16, 2026	2.57	2.57	2.40	2.40	2.40	-6.61%	50,800
Mar 13, 2026	2.35	2.57	2.35	2.57	2.57	0.90%	73,100
Mar 12, 2026	2.49	2.56	2.49	2.55	2.55	0.55%	354,600
Mar 11, 2026	2.49	2.55	2.49	2.53	2.53	-1.55%	357,300
Mar 10, 2026	2.49	2.57	2.49	2.57	2.57	2.92%	189,750
Mar 9, 2026	2.48	2.50	2.44	2.50	2.50	0.28%	449,700
Mar 6, 2026	2.49	2.49	2.49	2.49	2.49	-	320,250
Mar 5, 2026	2.50	2.51	2.49	2.49	2.49	-0.28%	237,000
Mar 4, 2026	2.52	2.52	2.47	2.50	2.50	-1.30%	347,100
Mar 3, 2026	2.53	2.57	2.49	2.53	2.53	-0.55%	418,800
Mar 2, 2026	2.55	2.64	2.53	2.55	2.55	0.55%	67,350
Feb 27, 2026	2.50	2.56	2.50	2.53	2.53	0.24%	114,750
Feb 26, 2026	2.59	2.59	2.53	2.53	2.53	-2.81%	30,150
Feb 25, 2026	2.60	2.60	2.59	2.60	2.60	0.50%	38,400
Feb 24, 2026	2.56	2.60	2.56	2.59	2.59	1.33%	82,350
Feb 23, 2026	2.55	2.55	2.53	2.55	2.55	-	10,350
Feb 20, 2026	2.54	2.56	2.53	2.55	2.55	0.79%	75,150
Feb 19, 2026	2.43	2.54	2.43	2.53	2.53	-	70,050
Feb 16, 2026	2.50	2.53	2.48	2.53	2.53	2.14%	448,050
Feb 13, 2026	2.48	2.48	2.48	2.48	2.48	-0.52%	11,850
Feb 12, 2026	2.52	2.52	2.49	2.49	2.49	-1.07%	42,750
Feb 11, 2026	2.47	2.52	2.46	2.52	2.52	3.58%	145,950