Skip to main content
I-Berhad (KLSE:IBHD)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.230
+0.005 (2.22%)
At close: Apr 28, 2026

I-Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.230.230.230.230.23-2.17%197,500
Apr 24, 20260.230.230.230.230.23-871,100
Apr 23, 20260.230.240.230.230.23-391,300
Apr 22, 20260.230.230.230.230.23-2.13%561,100
Apr 21, 20260.230.240.230.240.24-326,800
Apr 20, 20260.230.240.230.240.24-291,900
Apr 17, 20260.230.240.230.240.242.17%131,500
Apr 16, 20260.230.250.230.230.23-2.13%1,394,300
Apr 15, 20260.230.240.230.240.242.17%522,100
Apr 14, 20260.230.230.230.230.232.22%330,400
Apr 13, 20260.230.230.230.230.23-2.17%671,300
Apr 10, 20260.240.240.230.230.23-4.17%223,600
Apr 9, 20260.240.240.230.240.242.13%255,400
Apr 8, 20260.230.240.230.240.244.44%399,100
Apr 7, 20260.230.230.220.230.23-4.26%766,800
Apr 6, 20260.240.240.240.240.242.17%100
Apr 3, 20260.230.240.230.230.23-938,000
Apr 2, 20260.240.240.230.230.23-2.13%795,800
Apr 1, 20260.240.240.230.240.24-219,500
Mar 31, 20260.240.240.230.240.24-79,600
Mar 30, 20260.240.240.240.240.24-2.08%402,000
Mar 27, 20260.240.240.240.240.24-385,700
Mar 26, 20260.240.240.240.240.24-2.04%556,700
Mar 25, 20260.240.250.240.250.25-32,000
Mar 24, 20260.240.250.240.250.25-8,600
Mar 19, 20260.250.250.250.250.25-200
Mar 18, 20260.250.250.240.250.25-711,700
Mar 17, 20260.240.250.240.250.254.26%587,400
Mar 16, 20260.240.250.240.240.24-4.08%193,500
Mar 13, 20260.240.250.240.250.25-624,700
Mar 12, 20260.240.250.230.250.25-500,100
Mar 11, 20260.250.250.240.250.25-636,500
Mar 10, 20260.240.250.230.250.25-328,900
Mar 9, 20260.230.250.220.250.252.08%1,586,000
Mar 6, 20260.240.250.240.240.24-700,600
Mar 5, 20260.240.250.240.240.24-293,000
Mar 4, 20260.250.250.240.240.24-4.00%1,257,200
Mar 3, 20260.250.260.250.250.25-1.96%1,104,700
Mar 2, 20260.250.260.250.260.26-1,154,100
Feb 27, 20260.260.260.250.260.26-1.92%1,449,100
Feb 26, 20260.260.260.250.260.261.96%1,446,100
Feb 25, 20260.260.270.250.260.26-1.92%2,395,300
Feb 24, 20260.270.270.260.260.26-5.45%2,532,800
Feb 23, 20260.270.280.270.280.283.77%2,120,700
Feb 20, 20260.280.280.260.270.27-3.64%5,807,700
Feb 19, 20260.270.280.270.280.283.77%605,700
Feb 16, 20260.270.270.260.270.27-634,200
Feb 13, 20260.260.270.260.270.271.92%1,801,700
Feb 12, 20260.270.270.260.260.26-1.89%1,005,100
Feb 11, 20260.280.280.260.270.27-3.64%2,924,200
Feb 10, 20260.290.290.270.280.28-3.51%2,213,900
Feb 9, 20260.280.290.280.290.291.79%304,700
Feb 6, 20260.280.280.270.280.281.82%803,400
Feb 5, 20260.280.280.270.280.28-1.79%558,800
Feb 4, 20260.280.280.280.280.28-305,400
Feb 3, 20260.290.290.280.280.28-5.08%1,707,000
Jan 30, 20260.300.300.290.300.30-433,800
Jan 29, 20260.310.310.290.300.30-3.28%1,566,200
Jan 28, 20260.310.310.300.310.31-1,286,500
Jan 27, 20260.320.320.310.310.31-3.17%905,200
Jan 26, 20260.320.320.310.320.32-1.56%979,700
Jan 23, 20260.310.330.310.320.324.92%3,026,900
Jan 22, 20260.310.310.310.310.31-364,400
Jan 21, 20260.310.310.300.310.31-1.61%179,000
Jan 20, 20260.310.310.310.310.311.64%488,600
Jan 19, 20260.320.320.310.310.31-3.17%614,400
Jan 16, 20260.320.320.310.320.32-378,300
Jan 15, 20260.320.320.310.320.32-1.56%768,100
Jan 14, 20260.330.330.310.320.321.59%972,500
Jan 13, 20260.320.330.300.320.32-1.56%2,530,900
Jan 12, 20260.290.320.290.320.3212.28%5,587,200
Jan 9, 20260.280.290.280.290.293.64%555,100
Jan 8, 20260.280.280.270.280.28-1.79%405,700
Jan 7, 20260.280.280.280.280.28-117,900
Jan 6, 20260.290.290.280.280.28-1.75%226,100
Jan 5, 20260.280.290.270.290.293.64%1,144,900
Jan 2, 20260.280.280.270.280.28-1.79%712,800
Dec 31, 20250.290.290.280.280.28-1.75%77,800
Dec 30, 20250.290.290.280.290.29-313,500
Dec 29, 20250.290.290.280.290.29-168,500
Dec 26, 20250.290.290.290.290.29-1.72%43,100
Dec 24, 20250.290.290.290.290.29-123,000
Dec 23, 20250.300.300.290.290.29-1.69%684,000
Dec 22, 20250.290.300.280.300.303.51%786,100
Dec 19, 20250.290.290.290.290.29-243,700
Dec 18, 20250.270.290.270.290.295.56%1,094,200
Dec 17, 20250.280.280.270.270.27-1.82%656,100
Dec 16, 20250.270.280.270.280.28-312,100
Dec 15, 20250.280.280.270.280.28-1.79%291,300
Dec 12, 20250.280.280.280.280.28-525,600
Dec 11, 20250.280.280.270.280.28-536,400
Dec 10, 20250.270.280.270.280.283.70%466,300
Dec 9, 20250.280.280.270.270.27-1.82%318,500
Dec 8, 20250.280.280.270.280.28-1.79%496,300
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