KLSE:IGBCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	12,400
Jul 7, 2026	0.61	0.61	0.60	0.61	0.59	-	100,500
Jul 6, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	81,800
Jul 3, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	53,100
Jul 2, 2026	0.60	0.61	0.60	0.61	0.59	0.83%	47,100
Jul 1, 2026	0.60	0.60	0.60	0.60	0.59	-	88,800
Jun 30, 2026	0.60	0.60	0.60	0.60	0.59	0.84%	366,900
Jun 29, 2026	0.60	0.60	0.60	0.60	0.58	-	128,700
Jun 26, 2026	0.60	0.60	0.60	0.60	0.58	-	236,000
Jun 25, 2026	0.60	0.60	0.60	0.60	0.58	-	58,600
Jun 24, 2026	0.60	0.60	0.60	0.60	0.58	-	113,200
Jun 23, 2026	0.60	0.61	0.60	0.60	0.58	-0.83%	48,000
Jun 22, 2026	0.61	0.61	0.60	0.60	0.59	-0.83%	319,800
Jun 19, 2026	0.61	0.61	0.61	0.61	0.59	-0.82%	12,800