KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.64	0.64	0.64	0.64	0.64	-	176,300
Jan 15, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	506,200
Jan 14, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	213,900
Jan 13, 2026	0.65	0.65	0.64	0.64	0.64	-0.78%	574,700
Jan 12, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	274,300
Jan 9, 2026	0.65	0.65	0.65	0.65	0.65	-	27,100
Jan 8, 2026	0.65	0.65	0.65	0.65	0.65	-	125,700
Jan 7, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	561,200
Jan 6, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	89,500
Jan 5, 2026	0.64	0.65	0.64	0.64	0.64	-	319,300
Jan 2, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	54,000
Dec 31, 2025	0.63	0.64	0.63	0.64	0.64	0.79%	57,300
Dec 30, 2025	0.63	0.64	0.63	0.63	0.63	-	358,300
Dec 29, 2025	0.63	0.64	0.63	0.63	0.63	-	109,400
Dec 26, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	51,200
Dec 24, 2025	0.63	0.64	0.63	0.64	0.64	-	2,900
Dec 23, 2025	0.64	0.64	0.63	0.64	0.64	-	251,600
Dec 22, 2025	0.64	0.64	0.63	0.64	0.64	0.79%	215,300
Dec 19, 2025	0.63	0.63	0.63	0.63	0.63	-	42,600
Dec 18, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	18,800
Dec 17, 2025	0.62	0.63	0.62	0.63	0.63	-	130,600
Dec 16, 2025	0.63	0.63	0.62	0.63	0.63	-0.79%	44,200
Dec 15, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	44,800
Dec 12, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	91,800
Dec 11, 2025	0.62	0.63	0.62	0.62	0.62	-	68,400
Dec 10, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	189,200
Dec 9, 2025	0.63	0.63	0.62	0.63	0.63	-	81,200
Dec 8, 2025	0.62	0.63	0.62	0.63	0.63	1.63%	330,500
Dec 5, 2025	0.61	0.62	0.61	0.62	0.62	0.82%	472,100
Dec 4, 2025	0.61	0.62	0.61	0.61	0.61	-	596,900
Dec 3, 2025	0.62	0.62	0.61	0.61	0.61	-	184,600
Dec 2, 2025	0.61	0.62	0.61	0.61	0.61	-	360,900
Dec 1, 2025	0.61	0.62	0.61	0.61	0.61	-	589,600
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	-	71,500
Nov 27, 2025	0.61	0.61	0.61	0.61	0.61	-	150,000
Nov 26, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	86,100
Nov 25, 2025	0.61	0.61	0.61	0.61	0.61	-	45,300
Nov 24, 2025	0.61	0.61	0.60	0.61	0.61	-	438,000
Nov 21, 2025	0.61	0.61	0.60	0.61	0.61	-	219,700
Nov 20, 2025	0.61	0.61	0.61	0.61	0.61	-	194,300
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	-	16,600
Nov 18, 2025	0.61	0.61	0.61	0.61	0.61	-	139,800
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