Ingenieur Gudang Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.03	0.04	0.03	0.03	0.03	-	1,906,100
Sep 17, 2026	0.03	0.03	0.03	0.03	0.03	-	2,369,100
Sep 15, 2026	0.04	0.04	0.03	0.03	0.03	-	600,800
Sep 14, 2026	0.03	0.03	0.03	0.03	0.03	-	5,705,400
Sep 11, 2026	0.03	0.03	0.03	0.03	0.03	-	1,357,400
Sep 10, 2026	0.03	0.04	0.03	0.03	0.03	-	1,518,400
Sep 9, 2026	0.03	0.04	0.03	0.03	0.03	-	2,171,700
Sep 8, 2026	0.04	0.04	0.03	0.03	0.03	-14.29%	5,559,700
Sep 7, 2026	0.04	0.04	0.03	0.04	0.04	-22.22%	119,667,800
Sep 4, 2026	0.05	0.05	0.04	0.05	0.05	-	59,075,500
Sep 3, 2026	0.05	0.05	0.04	0.05	0.05	12.50%	144,303,400
Sep 2, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	109,036,800
Sep 1, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	4,954,600
Aug 28, 2026	0.04	0.05	0.04	0.04	0.04	-	21,555,100
Aug 27, 2026	0.04	0.05	0.04	0.04	0.04	-11.11%	13,795,100
Aug 26, 2026	0.04	0.05	0.04	0.05	0.05	12.50%	39,714,400
Aug 24, 2026	0.04	0.04	0.04	0.04	0.04	-	273,300
Aug 21, 2026	0.04	0.04	0.04	0.04	0.04	-	200,800
Aug 20, 2026	0.04	0.05	0.04	0.04	0.04	-	21,895,900
Aug 19, 2026	0.04	0.04	0.04	0.04	0.04	-	133,700
Aug 18, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	20,149,700
Aug 17, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	275,400
Aug 14, 2026	0.04	0.05	0.04	0.04	0.04	-	28,110,900
Aug 13, 2026	0.04	0.04	0.04	0.04	0.04	-	60,200
Aug 12, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	691,500
Aug 11, 2026	0.04	0.04	0.04	0.04	0.04	-	1,194,500
Aug 10, 2026	0.04	0.04	0.04	0.04	0.04	-	3,652,500
Aug 7, 2026	0.04	0.04	0.04	0.04	0.04	-	269,000
Aug 6, 2026	0.04	0.04	0.04	0.04	0.04	-	571,400
Aug 5, 2026	0.04	0.04	0.04	0.04	0.04	-	1,500,700
Aug 4, 2026	0.04	0.04	0.04	0.04	0.04	-	647,300
Aug 3, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	351,000
Jul 31, 2026	0.04	0.04	0.04	0.04	0.04	14.29%	470,000
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	-	145,000
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-	1,783,100
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	-	2,972,200
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-	1,709,700
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	-	750,300
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	-	434,800
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-	4,294,200
Jul 21, 2026	0.04	0.04	0.04	0.04	0.04	-12.50%	7,172,100
Jul 20, 2026	0.04	0.05	0.04	0.04	0.04	-	11,858,200
Jul 17, 2026	0.04	0.05	0.04	0.04	0.04	-	34,540,800
Jul 16, 2026	0.04	0.05	0.04	0.04	0.04	14.29%	33,928,200
Jul 15, 2026	0.04	0.04	0.04	0.04	0.04	-	3,865,200
Jul 14, 2026	0.04	0.04	0.04	0.04	0.04	-	8,021,000
Jul 13, 2026	0.03	0.04	0.03	0.04	0.04	16.67%	23,263,200
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	-	1,709,500
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-	718,000
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-	110,000