Skip to main content
logo
Infraharta Holdings Berhad (KLSE:IHB)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1600
0.00 (0.00%)
At close: Sep 2, 2025

KLSE:IHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.170.170.160.160.16-1,010,100
Aug 29, 20250.170.180.150.160.16-8.57%2,111,400
Aug 28, 20250.150.200.150.180.1820.69%10,791,800
Aug 27, 20250.140.150.140.150.153.57%853,300
Aug 26, 20250.120.150.120.140.1416.67%1,492,100
Aug 25, 20250.110.120.110.120.129.09%1,804,400
Aug 22, 20250.110.110.110.110.114.76%503,600
Aug 20, 20250.100.110.100.110.11-60,400
Aug 19, 20250.100.110.100.110.11-300
Aug 18, 20250.110.110.110.110.11-200
Aug 15, 20250.100.120.100.110.115.00%848,500
Aug 13, 20250.100.110.100.100.10-136,000
Aug 12, 20250.100.100.100.100.10-461,000
Aug 11, 20250.100.100.100.100.10-300
Aug 7, 20250.100.100.100.100.10-10,100
Aug 5, 20250.100.100.100.100.10-100,000
Jul 31, 20250.100.100.100.100.10-137,000
Jul 29, 20250.100.100.100.100.10-400
Jul 28, 20250.100.100.100.100.10-61,400
Jul 24, 20250.100.100.100.100.10-100,000
Jul 23, 20250.100.100.100.100.10-210,600
Jul 22, 20250.100.100.100.100.10-26,100
Jul 21, 20250.100.100.100.100.10-20,200
Jul 18, 20250.100.100.100.100.10-130,300
Jul 17, 20250.100.100.100.100.105.26%1,000
Jul 16, 20250.100.100.100.100.10-5.00%35,200
Jul 14, 20250.100.100.100.100.10-4.76%101,000
Jul 11, 20250.100.110.100.110.11-501,300
Jul 10, 20250.100.110.100.110.11-170,100
Jul 9, 20250.100.110.100.110.11-170,100
Jul 8, 20250.100.110.100.110.115.00%400,600
Jul 7, 20250.100.100.100.100.10-331,300
Jul 4, 20250.100.100.100.100.10-20,200
Jul 3, 20250.100.100.100.100.10-40,400
Jul 2, 20250.100.110.100.100.10-4.76%185,100
Jun 30, 20250.110.110.100.110.11-445,200
Jun 26, 20250.100.110.090.110.11-759,100
Jun 24, 20250.100.110.100.110.11-94,200
Jun 23, 20250.100.110.100.110.11-4.55%50,500
Jun 20, 20250.110.110.100.110.11-253,300
Jun 19, 20250.100.110.100.110.1110.00%422,300
Jun 18, 20250.100.110.100.100.10-109,300
Jun 16, 20250.090.100.090.100.105.26%14,200
Jun 13, 20250.100.110.100.100.10-590,200
Jun 12, 20250.100.100.090.100.10-29,200
Jun 11, 20250.100.100.100.100.10-11,000
Jun 10, 20250.090.100.090.100.10-5.00%48,200
Jun 9, 20250.100.100.100.100.105.26%200
Jun 6, 20250.100.100.100.100.10-100
Jun 5, 20250.090.100.090.100.10-5.00%400