KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.62	0.62	0.61	0.61	0.61	-	148,300
Nov 14, 2025	0.61	0.62	0.61	0.61	0.61	-	135,000
Nov 13, 2025	0.61	0.61	0.61	0.61	0.61	-0.82%	69,100
Nov 12, 2025	0.61	0.62	0.61	0.61	0.61	-0.81%	34,900
Nov 11, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	84,800
Nov 10, 2025	0.61	0.62	0.61	0.61	0.61	0.83%	41,800
Nov 7, 2025	0.61	0.61	0.61	0.61	0.61	-	91,400
Nov 6, 2025	0.61	0.61	0.61	0.61	0.61	-	174,000
Nov 5, 2025	0.61	0.61	0.60	0.61	0.61	-	276,700
Nov 4, 2025	0.62	0.62	0.61	0.61	0.61	-3.20%	413,400
Nov 3, 2025	0.63	0.63	0.63	0.63	0.61	-	213,100
Oct 31, 2025	0.63	0.63	0.63	0.63	0.61	-	192,000
Oct 30, 2025	0.63	0.63	0.63	0.63	0.61	-	109,400
Oct 29, 2025	0.62	0.63	0.62	0.63	0.61	0.81%	76,100
Oct 28, 2025	0.63	0.63	0.62	0.62	0.61	-0.80%	357,000
Oct 27, 2025	0.63	0.63	0.62	0.63	0.61	0.81%	343,900
Oct 24, 2025	0.63	0.63	0.62	0.62	0.61	-1.59%	353,600
Oct 23, 2025	0.61	0.64	0.61	0.63	0.62	3.28%	513,700
Oct 22, 2025	0.61	0.61	0.60	0.61	0.60	0.83%	239,100
Oct 21, 2025	0.61	0.61	0.61	0.61	0.60	-	24,600
Oct 17, 2025	0.61	0.62	0.60	0.61	0.60	-	606,600
Oct 16, 2025	0.61	0.61	0.61	0.61	0.60	-0.82%	399,100
Oct 15, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	75,200
Oct 14, 2025	0.61	0.61	0.60	0.61	0.60	-0.82%	331,400
Oct 13, 2025	0.62	0.62	0.60	0.61	0.60	-	438,600
Oct 10, 2025	0.61	0.61	0.61	0.61	0.60	-	286,000
Oct 9, 2025	0.61	0.61	0.61	0.61	0.60	-	304,000
Oct 8, 2025	0.62	0.62	0.61	0.61	0.60	-0.81%	580,900
Oct 7, 2025	0.62	0.62	0.61	0.62	0.60	0.82%	359,600
Oct 6, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	371,700
Oct 3, 2025	0.62	0.62	0.61	0.61	0.60	-1.63%	168,700
Oct 2, 2025	0.61	0.62	0.61	0.62	0.60	1.65%	58,300
Oct 1, 2025	0.61	0.61	0.61	0.61	0.60	-	59,500
Sep 30, 2025	0.61	0.61	0.61	0.61	0.60	-	177,700
Sep 29, 2025	0.61	0.62	0.60	0.61	0.60	-0.82%	598,600
Sep 26, 2025	0.61	0.62	0.61	0.61	0.60	0.83%	160,800
Sep 25, 2025	0.61	0.61	0.60	0.61	0.60	-	368,100
Sep 24, 2025	0.60	0.61	0.60	0.61	0.60	0.83%	29,100
Sep 23, 2025	0.61	0.61	0.60	0.60	0.59	-0.83%	57,900
Sep 22, 2025	0.61	0.61	0.60	0.61	0.60	-	354,500
Sep 19, 2025	0.60	0.61	0.60	0.61	0.60	1.68%	239,600
Sep 18, 2025	0.60	0.60	0.60	0.60	0.59	-	38,900
Sep 17, 2025	0.60	0.60	0.59	0.60	0.59	-	285,300
Sep 12, 2025	0.60	0.60	0.60	0.60	0.59	-0.83%	30,000
Sep 11, 2025	0.60	0.60	0.60	0.60	0.59	-	15,200
Sep 10, 2025	0.60	0.60	0.60	0.60	0.59	1.69%	7,100
Sep 9, 2025	0.60	0.60	0.59	0.59	0.58	-1.67%	99,500
Sep 8, 2025	0.60	0.60	0.59	0.60	0.59	0.84%	263,600
Sep 4, 2025	0.60	0.60	0.60	0.60	0.59	-0.83%	133,700
Sep 3, 2025	0.59	0.60	0.59	0.60	0.59	1.69%	209,700