I-Berhad (KLSE:IBHD)
Malaysia
· Delayed Price · Currency is MYR 0.240
0.00 (0.00%)
At close: Mar 5, 2026
I-Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 293,000 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,257,200 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 1,104,700 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,154,100 |
| Feb 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 1,449,100 |
| Feb 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 1,446,100 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 2,395,300 |
| Feb 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -5.45% | 2,532,800 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 2,120,700 |
| Feb 20, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 5,807,700 |
| Feb 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 605,700 |
| Feb 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 634,200 |
| Feb 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,801,700 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,005,100 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 2,924,200 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 2,213,900 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 304,700 |
| Feb 6, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 803,400 |
| Feb 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 558,800 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 305,400 |
| Feb 3, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 1,707,000 |
| Jan 30, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 433,800 |
| Jan 29, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 1,566,200 |
| Jan 28, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,286,500 |
| Jan 27, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 905,200 |
| Jan 26, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 979,700 |
| Jan 23, 2026 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 4.92% | 3,026,900 |
| Jan 22, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 364,400 |
| Jan 21, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 179,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 488,600 |
| Jan 19, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.17% | 614,400 |
| Jan 16, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 378,300 |
| Jan 15, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -1.56% | 768,100 |
| Jan 14, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.59% | 972,500 |
| Jan 13, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | -1.56% | 2,530,900 |
| Jan 12, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 5,587,200 |
| Jan 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.64% | 555,100 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 405,700 |
| Jan 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 117,900 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 226,100 |
| Jan 5, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,144,900 |
| Jan 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 712,800 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 77,800 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 313,500 |
| Dec 29, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 168,500 |
| Dec 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 43,100 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 123,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 684,000 |
| Dec 22, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 3.51% | 786,100 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 243,700 |
| Dec 18, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 5.56% | 1,094,200 |
| Dec 17, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 656,100 |
| Dec 16, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 312,100 |
| Dec 15, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 291,300 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 525,600 |
| Dec 11, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 536,400 |
| Dec 10, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 466,300 |
| Dec 9, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 318,500 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.79% | 496,300 |
| 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 |