KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	3,899,100
Mar 18, 2026	0.63	0.64	0.63	0.63	0.63	-	396,600
Mar 17, 2026	0.64	0.64	0.63	0.63	0.63	-0.79%	577,800
Mar 16, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	67,400
Mar 13, 2026	0.63	0.63	0.63	0.63	0.63	0.80%	56,100
Mar 12, 2026	0.62	0.63	0.62	0.63	0.63	-	153,000
Mar 11, 2026	0.62	0.63	0.62	0.63	0.63	1.63%	88,400
Mar 10, 2026	0.62	0.63	0.62	0.62	0.62	-	435,600
Mar 9, 2026	0.63	0.63	0.60	0.62	0.62	-1.60%	1,030,700
Mar 6, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	229,000
Mar 5, 2026	0.62	0.63	0.62	0.62	0.62	0.81%	134,600
Mar 4, 2026	0.64	0.64	0.62	0.62	0.62	-3.15%	536,300
Mar 3, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	78,800
Mar 2, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	400,500
Feb 27, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	613,500
Feb 26, 2026	0.64	0.64	0.64	0.64	0.64	-	562,500
Feb 25, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	39,700
Feb 24, 2026	0.64	0.64	0.64	0.64	0.64	-	163,000
Feb 23, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	107,800
Feb 20, 2026	0.64	0.64	0.64	0.64	0.64	-	17,600
Feb 19, 2026	0.64	0.64	0.64	0.64	0.64	-	77,900
Feb 16, 2026	0.64	0.64	0.64	0.64	0.64	-	50,000
Feb 13, 2026	0.64	0.64	0.64	0.64	0.64	-	42,900
Feb 12, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	84,600
Feb 11, 2026	0.65	0.65	0.64	0.65	0.65	-0.77%	205,800
Feb 10, 2026	0.65	0.65	0.64	0.65	0.64	1.56%	208,400
Feb 9, 2026	0.64	0.65	0.64	0.64	0.63	-	156,000
Feb 6, 2026	0.64	0.64	0.64	0.64	0.63	-	518,500
Feb 5, 2026	0.64	0.64	0.64	0.64	0.63	-	643,700
Feb 4, 2026	0.65	0.65	0.64	0.64	0.63	-	472,400
Feb 3, 2026	0.64	0.64	0.64	0.64	0.63	-0.78%	889,400
Jan 30, 2026	0.65	0.65	0.64	0.65	0.63	-	475,200
Jan 29, 2026	0.64	0.65	0.64	0.65	0.63	2.38%	701,700
Jan 28, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	407,600
Jan 27, 2026	0.64	0.65	0.64	0.64	0.62	-0.78%	320,000
Jan 26, 2026	0.64	0.65	0.64	0.64	0.63	-	174,300
Jan 23, 2026	0.64	0.65	0.64	0.64	0.63	0.79%	111,300
Jan 22, 2026	0.64	0.64	0.64	0.64	0.62	-	142,400
Jan 21, 2026	0.64	0.64	0.64	0.64	0.62	0.79%	289,400
Jan 20, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	253,600
Jan 19, 2026	0.63	0.64	0.63	0.64	0.62	-0.78%	638,600
Jan 16, 2026	0.64	0.64	0.64	0.64	0.63	-	176,300
Jan 15, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	506,200
Jan 14, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	213,900
Jan 13, 2026	0.65	0.65	0.64	0.64	0.63	-0.78%	574,700
Jan 12, 2026	0.65	0.65	0.65	0.65	0.63	-0.77%	274,300
Jan 9, 2026	0.65	0.65	0.65	0.65	0.64	-	27,100
Jan 8, 2026	0.65	0.65	0.65	0.65	0.64	-	125,700
Jan 7, 2026	0.65	0.65	0.65	0.65	0.64	0.78%	561,200
Jan 6, 2026	0.64	0.65	0.64	0.65	0.63	0.78%	89,500