I-Berhad (KLSE:IBHD)
Malaysia
· Delayed Price · Currency is MYR 0.2800
+0.0100 (3.70%)
At close: Dec 5, 2025
I-Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 637,200 |
| Dec 4, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 368,500 |
| Dec 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 498,800 |
| Dec 2, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 3,451,700 |
| Dec 1, 2025 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | - | 2,327,500 |
| Nov 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 923,300 |
| Nov 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 1,040,000 |
| Nov 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 385,300 |
| Nov 25, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 790,900 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 898,900 |
| Nov 21, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 680,700 |
| Nov 20, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 520,600 |
| Nov 19, 2025 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 7.14% | 2,792,300 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 634,300 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 409,800 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -1.69% | 1,383,800 |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 635,000 |
| Nov 12, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 2,596,400 |
| Nov 11, 2025 | 0.32 | 0.33 | 0.30 | 0.31 | 0.31 | -4.69% | 1,634,400 |
| Nov 10, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 1,437,800 |
| Nov 7, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 1,429,600 |
| Nov 6, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.08% | 2,086,300 |
| Nov 5, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 4.84% | 2,163,200 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -12.68% | 5,735,800 |
| Nov 3, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 4.41% | 8,904,600 |
| Oct 31, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 1.49% | 10,608,200 |
| Oct 30, 2025 | 0.27 | 0.35 | 0.26 | 0.34 | 0.34 | 26.42% | 15,916,800 |
| Oct 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.64% | 232,900 |
| Oct 28, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 737,600 |
| Oct 27, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 1,822,700 |
| Oct 24, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 2,250,600 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 26,200 |
| Oct 22, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 76,400 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 22,400 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 182,900 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 202,500 |
| Oct 15, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 40,000 |
| Oct 14, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 2.00% | 645,400 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 70,000 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 233,300 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 232,500 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 76,400 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 212,200 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,436,300 |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 63,600 |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 149,300 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 124,400 |
| Sep 30, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 739,100 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 431,400 |
| Sep 26, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 487,500 |