I-Berhad (KLSE:IBHD)
Malaysia
· Delayed Price · Currency is MYR 0.2550
0.00 (0.00%)
At close: Sep 26, 2025
I-Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 487,500 |
| Sep 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 54,100 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 331,300 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 25,800 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 135,500 |
| Sep 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 484,500 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 250,100 |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 223,000 |
| Sep 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 153,300 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 88,100 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 267,700 |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 32,900 |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 351,800 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 295,800 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 327,600 |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 165,100 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 309,500 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 493,900 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 673,600 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.04% | 185,800 |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 268,200 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 348,900 |
| Aug 21, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 139,100 |
| Aug 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -2.00% | 387,900 |
| Aug 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 582,800 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.00% | 194,300 |
| Aug 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 1,547,500 |
| Aug 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.24 | 2.08% | 3,783,100 |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 210,200 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 225,500 |
| Aug 11, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,100 |
| Aug 8, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 1,100 |
| Aug 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 42,100 |
| Aug 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 61,900 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | 2.17% | 813,300 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 87,300 |
| Aug 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 242,900 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 14,100 |
| Jul 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 17,600 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 200,100 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | 2.17% | 17,400 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 26,400 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | - | 264,400 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.23 | - | 261,000 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.23 | -2.08% | 352,600 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 42,200 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 144,100 |
| Jul 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 49,400 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 100,500 |
| Jul 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 59,600 |