KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.61	0.62	0.61	0.61	0.61	-	100,300
Sep 18, 2026	0.61	0.62	0.61	0.61	0.61	-	186,900
Sep 17, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	426,800
Sep 15, 2026	0.61	0.63	0.61	0.62	0.62	0.82%	139,800
Sep 14, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	211,100
Sep 11, 2026	0.62	0.62	0.61	0.62	0.62	-	298,600
Sep 10, 2026	0.62	0.62	0.61	0.62	0.62	0.81%	87,600
Sep 9, 2026	0.61	0.62	0.61	0.62	0.62	-	100,300
Sep 8, 2026	0.62	0.62	0.61	0.62	0.62	-	73,500
Sep 7, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	54,400
Sep 4, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	3,900
Sep 3, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	186,000
Sep 2, 2026	0.61	0.61	0.61	0.61	0.61	-	212,900
Sep 1, 2026	0.61	0.61	0.61	0.61	0.61	-	267,900
Aug 28, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	161,800
Aug 27, 2026	0.61	0.61	0.61	0.61	0.61	-0.82%	151,900
Aug 26, 2026	0.61	0.62	0.61	0.61	0.61	-	473,900
Aug 24, 2026	0.61	0.62	0.61	0.61	0.61	-	328,600
Aug 21, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	759,300
Aug 20, 2026	0.62	0.62	0.61	0.61	0.61	-1.63%	350,200
Aug 19, 2026	0.61	0.62	0.61	0.62	0.62	0.82%	634,700
Aug 18, 2026	0.61	0.61	0.61	0.61	0.61	-	384,700
Aug 17, 2026	0.61	0.61	0.61	0.61	0.61	-	61,100
Aug 14, 2026	0.61	0.61	0.61	0.61	0.61	-	310,700
Aug 13, 2026	0.61	0.61	0.61	0.61	0.61	-	107,900
Aug 12, 2026	0.61	0.61	0.61	0.61	0.61	-	254,500
Aug 11, 2026	0.61	0.61	0.61	0.61	0.61	-	185,200
Aug 10, 2026	0.62	0.62	0.61	0.61	0.61	-0.81%	377,800
Aug 7, 2026	0.62	0.62	0.61	0.62	0.62	-	150,900
Aug 6, 2026	0.62	0.62	0.61	0.62	0.62	-0.81%	308,600
Aug 5, 2026	0.62	0.62	0.62	0.62	0.62	-	222,300
Aug 4, 2026	0.62	0.63	0.62	0.62	0.62	0.57%	339,200
Aug 3, 2026	0.63	0.64	0.63	0.63	0.62	-	615,600
Jul 31, 2026	0.63	0.64	0.63	0.63	0.62	-	202,200
Jul 30, 2026	0.63	0.63	0.63	0.63	0.62	0.80%	213,100
Jul 29, 2026	0.63	0.63	0.63	0.63	0.61	-1.57%	106,500
Jul 28, 2026	0.63	0.64	0.63	0.64	0.62	1.60%	643,600
Jul 27, 2026	0.63	0.63	0.62	0.63	0.61	-	275,900
Jul 24, 2026	0.63	0.63	0.62	0.63	0.61	-0.79%	208,600
Jul 23, 2026	0.62	0.64	0.62	0.63	0.62	4.13%	1,722,700
Jul 22, 2026	0.61	0.61	0.61	0.61	0.59	-	63,100
Jul 21, 2026	0.61	0.61	0.61	0.61	0.59	-	118,100
Jul 20, 2026	0.61	0.61	0.60	0.61	0.59	-	100,300
Jul 17, 2026	0.61	0.61	0.60	0.61	0.59	-	148,200
Jul 16, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	45,300
Jul 15, 2026	0.60	0.61	0.60	0.60	0.59	-	382,500
Jul 14, 2026	0.60	0.60	0.60	0.60	0.59	-	53,000
Jul 13, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	66,500
Jul 10, 2026	0.61	0.61	0.61	0.61	0.59	0.83%	20,200
Jul 9, 2026	0.60	0.60	0.60	0.60	0.59	-	405,900