KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	29,600
Aug 13, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	432,000
Aug 12, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	44,700
Aug 11, 2025	0.60	0.60	0.60	0.60	0.60	-1.64%	429,900
Aug 8, 2025	0.61	0.61	0.61	0.61	0.60	-	397,100
Aug 7, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	296,200
Aug 6, 2025	0.61	0.61	0.60	0.61	0.59	-0.82%	464,100
Aug 5, 2025	0.61	0.61	0.61	0.61	0.60	0.83%	425,100
Aug 4, 2025	0.61	0.61	0.61	0.61	0.59	-	185,100
Aug 1, 2025	0.62	0.62	0.61	0.61	0.59	-1.63%	330,600
Jul 31, 2025	0.61	0.62	0.61	0.62	0.60	-	186,700
Jul 30, 2025	0.61	0.62	0.61	0.62	0.60	0.82%	424,300
Jul 29, 2025	0.61	0.61	0.61	0.61	0.60	-	84,100
Jul 28, 2025	0.61	0.61	0.61	0.61	0.60	1.67%	73,700
Jul 25, 2025	0.60	0.60	0.60	0.60	0.59	-	243,900
Jul 24, 2025	0.60	0.60	0.60	0.60	0.59	-	2,600
Jul 23, 2025	0.61	0.61	0.60	0.60	0.59	-	458,700
Jul 22, 2025	0.60	0.60	0.60	0.60	0.59	-	137,400
Jul 21, 2025	0.60	0.60	0.60	0.60	0.59	-	104,100
Jul 18, 2025	0.60	0.61	0.60	0.60	0.59	0.84%	228,100
Jul 17, 2025	0.60	0.60	0.60	0.60	0.59	-	224,100
Jul 16, 2025	0.59	0.60	0.59	0.60	0.59	0.85%	469,200
Jul 15, 2025	0.59	0.60	0.59	0.59	0.58	-	245,900
Jul 14, 2025	0.60	0.60	0.59	0.59	0.58	-	85,800
Jul 11, 2025	0.59	0.59	0.59	0.59	0.58	0.85%	645,200
Jul 10, 2025	0.58	0.59	0.58	0.59	0.58	0.86%	276,200
Jul 9, 2025	0.58	0.58	0.58	0.58	0.57	0.87%	1,102,200
Jul 8, 2025	0.58	0.58	0.57	0.58	0.57	-0.86%	127,300
Jul 7, 2025	0.58	0.58	0.58	0.58	0.57	-	30,200
Jul 4, 2025	0.58	0.58	0.57	0.58	0.57	0.87%	610,200
Jul 3, 2025	0.58	0.58	0.57	0.58	0.57	-	472,500
Jul 2, 2025	0.58	0.58	0.57	0.58	0.57	-0.86%	115,500
Jul 1, 2025	0.58	0.59	0.58	0.58	0.57	-	105,400
Jun 30, 2025	0.57	0.58	0.57	0.58	0.57	1.75%	2,493,500
Jun 26, 2025	0.57	0.57	0.57	0.57	0.56	-	31,300
Jun 25, 2025	0.57	0.57	0.56	0.57	0.56	1.79%	258,400
Jun 24, 2025	0.56	0.56	0.56	0.56	0.55	0.90%	40,700
Jun 23, 2025	0.55	0.56	0.55	0.56	0.55	-	24,000
Jun 20, 2025	0.56	0.56	0.56	0.56	0.55	-0.89%	129,000
Jun 19, 2025	0.57	0.57	0.54	0.56	0.55	-0.88%	833,500
Jun 18, 2025	0.57	0.57	0.56	0.57	0.56	-	126,600
Jun 17, 2025	0.56	0.57	0.56	0.57	0.56	-	658,400
Jun 16, 2025	0.57	0.57	0.56	0.57	0.56	-	675,000
Jun 13, 2025	0.57	0.57	0.57	0.57	0.56	-	157,000
Jun 12, 2025	0.57	0.57	0.56	0.57	0.56	-0.88%	12,800
Jun 11, 2025	0.57	0.57	0.56	0.57	0.56	0.88%	60,200
Jun 10, 2025	0.57	0.57	0.57	0.57	0.56	-0.88%	324,100
Jun 9, 2025	0.57	0.57	0.57	0.57	0.56	0.88%	22,400
Jun 6, 2025	0.56	0.57	0.56	0.57	0.56	0.89%	47,600
Jun 5, 2025	0.57	0.57	0.56	0.56	0.55	-0.88%	219,000