IGB Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	2.34	2.34	2.28	2.30	2.30	-	21,800
Sep 18, 2026	2.35	2.35	2.30	2.30	2.30	-2.13%	3,500
Sep 17, 2026	2.35	2.35	2.35	2.35	2.35	0.43%	3,000
Sep 15, 2026	2.35	2.35	2.34	2.34	2.34	0.86%	3,700
Sep 14, 2026	2.30	2.35	2.28	2.32	2.32	0.43%	38,900
Sep 11, 2026	2.31	2.31	2.31	2.31	2.31	-1.28%	4,500
Sep 8, 2026	2.35	2.36	2.34	2.34	2.34	-0.43%	103,000
Sep 7, 2026	2.35	2.37	2.34	2.35	2.35	-	53,600
Sep 4, 2026	2.36	2.36	2.35	2.35	2.35	-	90,600
Sep 3, 2026	2.36	2.36	2.35	2.35	2.35	-	16,200
Sep 2, 2026	2.38	2.43	2.35	2.35	2.35	-1.26%	27,000
Sep 1, 2026	2.38	2.38	2.38	2.38	2.38	0.85%	3,000
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