Infraharta Holdings Berhad (KLSE:IHB)
Malaysia · Delayed Price · Currency is MYR 0.1600
+0.0150 (10.34%)
At close: May 29, 2026
KLSE:IHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 10.34% | 1,100 |
| May 28, 2026 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | - | 71,600 |
| May 22, 2026 | 0.12 | 0.19 | 0.12 | 0.15 | 0.15 | 20.83% | 205,600 |
| May 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| May 20, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 53,800 |
| May 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 136,100 |
| May 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,100 |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 125,100 |
| May 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 60,800 |
| May 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 130,100 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 35,100 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,100 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 50,100 |
| May 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 57,000 |
| May 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 87,500 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 40,000 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 85,100 |
| Apr 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 60,000 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -17.86% | 91,500 |
| Apr 16, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 78,300 |
| Apr 15, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 205,700 |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 233,700 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 149,200 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -4.35% | 354,100 |
| Apr 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 241,800 |
| Apr 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 81,000 |
| Apr 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 785,000 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 45,000 |
| Apr 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 750,100 |
| Apr 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 375,700 |
| Apr 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 470,000 |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 160,000 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Mar 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 221,000 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 390,000 |
| Mar 18, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 42,000 |
| Mar 17, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 145,100 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 299,600 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 43,100 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 30,000 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 48,000 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 173,400 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 60,000 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 54,600 |
| Mar 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 456,000 |
| Mar 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 82,600 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 555,000 |