Ibraco Berhad (KLSE:IBRACO)
Malaysia
· Delayed Price · Currency is MYR 1.290
0.00 (0.00%)
At close: Dec 4, 2025
Ibraco Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1,000 |
| Dec 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 1,200 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 78,100 |
| Dec 1, 2025 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | -1.52% | 138,800 |
| Nov 28, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 210,400 |
| Nov 27, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 36,200 |
| Nov 26, 2025 | 1.36 | 1.40 | 1.31 | 1.32 | 1.32 | -0.75% | 152,200 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 2,000 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | - | 158,400 |
| Nov 21, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 51,000 |
| Nov 20, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 2.33% | 98,800 |
| Nov 19, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | 13,600 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -2.27% | 54,900 |
| Nov 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 100 |
| Nov 12, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 2.31% | 66,500 |
| Nov 11, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | - | 131,700 |
| Nov 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Nov 6, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 108,500 |
| Nov 5, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 16,100 |
| Nov 4, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 84,300 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.76% | 69,900 |
| Oct 31, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 128,100 |
| Oct 30, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 9,200 |
| Oct 29, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | 61,000 |
| Oct 28, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 17,000 |
| Oct 27, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 3.05% | 137,100 |
| Oct 24, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 12,000 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -1.48% | 41,800 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 20,900 |
| Oct 21, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.85% | 21,400 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 143,700 |
| Oct 16, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | - | 354,900 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 26,400 |
| Oct 14, 2025 | 1.32 | 1.39 | 1.30 | 1.36 | 1.36 | 1.49% | 210,900 |
| Oct 13, 2025 | 1.30 | 1.34 | 1.25 | 1.34 | 1.34 | - | 213,600 |
| Oct 10, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -2.19% | 121,400 |
| Oct 9, 2025 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -0.72% | 236,400 |
| Oct 8, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 103,900 |
| Oct 7, 2025 | 1.34 | 1.40 | 1.30 | 1.40 | 1.40 | 2.94% | 202,800 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 129,900 |
| Oct 3, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.48% | 189,400 |
| Oct 2, 2025 | 1.36 | 1.40 | 1.33 | 1.34 | 1.34 | -1.47% | 329,100 |
| Oct 1, 2025 | 1.27 | 1.38 | 1.27 | 1.36 | 1.36 | 8.80% | 1,434,300 |
| Sep 30, 2025 | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | 5.93% | 294,700 |
| Sep 29, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 31,200 |
| Sep 26, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -3.36% | 223,500 |
| Sep 24, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 48,500 |
| Sep 23, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 30,600 |
| Sep 22, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 45,000 |
| Sep 19, 2025 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 36,700 |