Skip to main content
I-Berhad (KLSE:IBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.280
+0.010 (3.70%)
At close: Dec 5, 2025

I-Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.270.280.270.280.283.70%637,200
Dec 4, 20250.280.280.270.270.27-1.82%368,500
Dec 3, 20250.270.280.270.280.281.85%498,800
Dec 2, 20250.290.290.260.270.27-6.90%3,451,700
Dec 1, 20250.300.320.290.290.29-2,327,500
Nov 28, 20250.290.300.290.290.29-923,300
Nov 27, 20250.290.290.280.290.29-1,040,000
Nov 26, 20250.290.290.280.290.291.75%385,300
Nov 25, 20250.280.300.280.290.291.79%790,900
Nov 24, 20250.300.300.280.280.28-5.08%898,900
Nov 21, 20250.300.300.290.300.30-1.67%680,700
Nov 20, 20250.310.310.300.300.30-520,600
Nov 19, 20250.280.310.280.300.307.14%2,792,300
Nov 18, 20250.280.290.280.280.28-3.45%634,300
Nov 17, 20250.290.290.280.290.29-409,800
Nov 14, 20250.300.300.280.290.29-1.69%1,383,800
Nov 13, 20250.300.300.300.300.30-635,000
Nov 12, 20250.310.310.290.300.30-3.28%2,596,400
Nov 11, 20250.320.330.300.310.31-4.69%1,634,400
Nov 10, 20250.320.330.320.320.321.59%1,437,800
Nov 7, 20250.320.330.310.320.32-1,429,600
Nov 6, 20250.330.330.310.320.32-3.08%2,086,300
Nov 5, 20250.310.330.310.330.334.84%2,163,200
Nov 4, 20250.360.360.310.310.31-12.68%5,735,800
Nov 3, 20250.340.370.340.360.364.41%8,904,600
Oct 31, 20250.340.350.330.340.341.49%10,608,200
Oct 30, 20250.270.350.260.340.3426.42%15,916,800
Oct 29, 20250.270.270.270.270.27-3.64%232,900
Oct 28, 20250.280.280.270.280.28-737,600
Oct 27, 20250.270.280.270.280.283.77%1,822,700
Oct 24, 20250.250.270.250.270.276.00%2,250,600
Oct 23, 20250.250.250.250.250.25-26,200
Oct 22, 20250.250.260.250.250.252.04%76,400
Oct 21, 20250.250.260.250.250.25-2.00%22,400
Oct 17, 20250.260.260.250.250.25-1.96%182,900
Oct 16, 20250.250.260.250.260.262.00%202,500
Oct 15, 20250.260.260.250.250.25-1.96%40,000
Oct 14, 20250.250.270.250.260.262.00%645,400
Oct 13, 20250.250.250.250.250.25-1.96%70,000
Oct 10, 20250.250.260.250.260.26-233,300
Oct 9, 20250.260.260.250.260.26-232,500
Oct 8, 20250.250.260.250.260.262.00%76,400
Oct 7, 20250.250.250.250.250.25-212,200
Oct 6, 20250.260.260.240.250.25-3.85%1,436,300
Oct 3, 20250.260.260.260.260.26-63,600
Oct 2, 20250.260.260.260.260.261.96%149,300
Oct 1, 20250.260.260.260.260.262.00%124,400
Sep 30, 20250.250.260.250.250.25-739,100
Sep 29, 20250.250.260.250.250.25-1.96%431,400
Sep 26, 20250.250.260.250.260.26-487,500
Sep 25, 20250.250.260.250.260.26-54,100
Sep 24, 20250.250.260.250.260.26-331,300
Sep 23, 20250.260.260.250.260.26-25,800
Sep 22, 20250.260.260.250.260.26-135,500
Sep 19, 20250.250.260.250.260.262.00%484,500
Sep 18, 20250.250.250.250.250.25-250,100
Sep 17, 20250.250.250.250.250.252.04%223,000
Sep 12, 20250.250.250.250.250.25-2.00%153,300
Sep 11, 20250.250.250.250.250.25-88,100
Sep 10, 20250.250.250.250.250.25-267,700
Sep 9, 20250.250.250.250.250.252.04%32,900
Sep 8, 20250.250.250.250.250.25-2.00%351,800
Sep 4, 20250.250.250.250.250.252.04%295,800
Sep 3, 20250.250.250.250.250.25-2.00%327,600
Sep 2, 20250.250.250.250.250.25-165,100
Aug 29, 20250.250.250.250.250.25-309,500
Aug 28, 20250.250.250.250.250.252.04%493,900
Aug 27, 20250.250.250.250.250.24-2.00%673,600
Aug 26, 20250.250.250.240.250.252.04%185,800
Aug 25, 20250.250.250.250.250.24-2.00%268,200
Aug 22, 20250.250.250.250.250.254.17%348,900
Aug 21, 20250.250.250.240.240.24-2.04%139,100
Aug 20, 20250.250.250.240.250.24-2.00%387,900
Aug 19, 20250.250.260.250.250.252.04%582,800
Aug 18, 20250.250.250.250.250.24-2.00%194,300
Aug 15, 20250.250.260.250.250.252.04%1,547,500
Aug 14, 20250.240.260.240.250.242.08%3,783,100
Aug 13, 20250.240.240.240.240.24-210,200
Aug 12, 20250.240.240.230.240.242.13%225,500
Aug 11, 20250.230.240.230.240.23-1,100
Aug 8, 20250.230.240.230.240.23-1,100
Aug 7, 20250.230.240.230.240.23-2.08%42,100
Aug 6, 20250.240.240.240.240.242.13%61,900
Aug 5, 20250.240.240.240.240.232.17%813,300
Aug 4, 20250.230.230.230.230.23-2.13%87,300
Aug 1, 20250.230.240.230.240.23-242,900
Jul 31, 20250.230.240.230.240.232.17%14,100
Jul 30, 20250.230.230.230.230.23-2.13%17,600
Jul 29, 20250.230.240.230.240.23-200,100
Jul 28, 20250.240.240.230.240.232.17%17,400
Jul 25, 20250.240.240.230.230.23-2.13%26,400
Jul 24, 20250.240.240.230.240.23-264,400
Jul 23, 20250.230.240.230.240.23-261,000
Jul 22, 20250.240.240.230.240.23-2.08%352,600
Jul 21, 20250.240.240.240.240.24-42,200
Jul 18, 20250.240.240.240.240.24-144,100
Jul 17, 20250.230.240.230.240.24-49,400
Jul 16, 20250.240.240.230.240.24-100,500
Jul 15, 20250.240.240.240.240.242.13%59,600
Jul 14, 20250.240.240.240.240.23-19,100