Ibraco Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-10	1.280	1.280	1.280	1.280	1.237	8,400
2025-12-08	1.300	1.300	1.280	1.280	1.237	19,700
2025-12-04	1.290	1.290	1.290	1.290	1.247	1,000
2025-12-03	1.290	1.290	1.290	1.290	1.247	1,200
2025-12-02	1.300	1.300	1.300	1.300	1.257	78,100
2025-12-01	1.280	1.310	1.250	1.300	1.257	138,800
2025-11-28	1.300	1.320	1.280	1.320	1.276	210,400
2025-11-27	1.310	1.330	1.300	1.310	1.266	36,200
2025-11-26	1.360	1.400	1.310	1.320	1.276	152,200
2025-11-25	1.330	1.330	1.330	1.330	1.286	2,000
2025-11-24	1.370	1.370	1.340	1.340	1.295	158,400
2025-11-21	1.320	1.340	1.320	1.340	1.295	51,000
2025-11-20	1.320	1.330	1.320	1.320	1.276	98,800
2025-11-19	1.280	1.290	1.280	1.290	1.247	13,600
2025-11-18	1.280	1.300	1.280	1.290	1.247	54,900
2025-11-17	1.320	1.320	1.320	1.320	1.276	100
2025-11-12	1.350	1.350	1.330	1.330	1.286	66,500
2025-11-11	1.300	1.350	1.300	1.300	1.257	131,700
2025-11-07	1.300	1.300	1.300	1.300	1.257	2,000
2025-11-06	1.320	1.320	1.260	1.300	1.257	108,500
2025-11-05	1.330	1.330	1.320	1.330	1.286	16,100
2025-11-04	1.330	1.360	1.330	1.330	1.286	84,300
2025-11-03	1.330	1.340	1.330	1.330	1.286	69,900
2025-10-31	1.330	1.340	1.320	1.320	1.276	128,100
2025-10-30	1.340	1.350	1.330	1.330	1.286	9,200
2025-10-29	1.310	1.340	1.310	1.340	1.295	61,000
2025-10-28	1.350	1.350	1.330	1.340	1.295	17,000
2025-10-27	1.340	1.360	1.340	1.350	1.305	137,100
2025-10-24	1.330	1.330	1.310	1.310	1.266	12,000

← NewerPage 4 of 4 · 209 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.