KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.60	0.61	0.60	0.60	0.60	-	283,900
May 15, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	88,500
May 14, 2026	0.61	0.61	0.60	0.61	0.61	-	80,900
May 13, 2026	0.60	0.61	0.60	0.61	0.61	-0.82%	409,700
May 12, 2026	0.61	0.61	0.61	0.61	0.60	-	728,500
May 11, 2026	0.61	0.61	0.61	0.61	0.60	-	661,900
May 8, 2026	0.61	0.61	0.61	0.61	0.60	-	923,800
May 7, 2026	0.61	0.61	0.61	0.61	0.60	0.83%	95,700
May 6, 2026	0.61	0.61	0.61	0.61	0.59	-1.63%	751,200
May 5, 2026	0.62	0.62	0.61	0.62	0.60	0.82%	424,500
May 4, 2026	0.61	0.62	0.61	0.61	0.60	-	164,000
Apr 30, 2026	0.61	0.62	0.61	0.61	0.60	1.67%	1,730,500
Apr 29, 2026	0.60	0.60	0.60	0.60	0.59	-	166,200
Apr 28, 2026	0.60	0.60	0.60	0.60	0.59	0.84%	459,300
Apr 27, 2026	0.60	0.60	0.60	0.60	0.58	-	291,600
Apr 24, 2026	0.60	0.60	0.60	0.60	0.58	-0.83%	421,100
Apr 23, 2026	0.60	0.60	0.60	0.60	0.59	-	433,000
Apr 22, 2026	0.60	0.61	0.60	0.60	0.59	-	467,200
Apr 21, 2026	0.60	0.60	0.60	0.60	0.59	-	269,300
Apr 20, 2026	0.60	0.61	0.60	0.60	0.59	0.84%	87,300
Apr 17, 2026	0.60	0.61	0.60	0.60	0.58	-0.83%	206,100
Apr 16, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	119,700
Apr 15, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	809,500
Apr 14, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	268,800
Apr 13, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	372,100
Apr 10, 2026	0.60	0.60	0.60	0.60	0.59	-	153,000
Apr 9, 2026	0.60	0.60	0.60	0.60	0.59	-	284,200
Apr 8, 2026	0.60	0.60	0.59	0.60	0.59	0.84%	408,900
Apr 7, 2026	0.60	0.60	0.59	0.60	0.58	-	121,000
Apr 6, 2026	0.60	0.60	0.59	0.60	0.58	-	181,900
Apr 3, 2026	0.61	0.61	0.59	0.60	0.58	-0.83%	216,500
Apr 2, 2026	0.60	0.60	0.60	0.60	0.59	0.84%	1,086,700
Apr 1, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	62,500
Mar 31, 2026	0.58	0.60	0.58	0.59	0.58	-	525,400
Mar 30, 2026	0.60	0.60	0.58	0.59	0.58	-0.84%	774,000
Mar 27, 2026	0.60	0.61	0.60	0.60	0.58	-	358,900
Mar 26, 2026	0.59	0.60	0.59	0.60	0.58	0.85%	1,421,700
Mar 25, 2026	0.60	0.60	0.59	0.59	0.58	-0.84%	1,038,600
Mar 24, 2026	0.60	0.60	0.58	0.60	0.58	-2.46%	3,601,500
Mar 19, 2026	0.63	0.64	0.60	0.61	0.60	-3.17%	3,899,100
Mar 18, 2026	0.63	0.64	0.63	0.63	0.62	-	396,600
Mar 17, 2026	0.64	0.64	0.63	0.63	0.62	-0.79%	577,800
Mar 16, 2026	0.63	0.64	0.63	0.64	0.62	0.79%	67,400
Mar 13, 2026	0.63	0.63	0.63	0.63	0.62	0.80%	56,100
Mar 12, 2026	0.62	0.63	0.62	0.63	0.61	-	153,000
Mar 11, 2026	0.62	0.63	0.62	0.63	0.61	1.63%	88,400
Mar 10, 2026	0.62	0.63	0.62	0.62	0.60	-	435,600
Mar 9, 2026	0.63	0.63	0.60	0.62	0.60	-1.60%	1,030,700
Mar 6, 2026	0.62	0.63	0.62	0.63	0.61	0.81%	229,000
Mar 5, 2026	0.62	0.63	0.62	0.62	0.61	0.81%	134,600