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 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 30,000 |
| Sep 17, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 28,000 |
| Sep 12, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 90,000 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 3,500 |
| Sep 10, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 15,800 |
| Sep 9, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 23,500 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 72,900 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 92,600 |
| Sep 3, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | 58,000 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 40,500 |
| Aug 29, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 23,600 |
| Aug 28, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 107,100 |
| Aug 27, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 43,200 |
| Aug 26, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -3.23% | 36,800 |
| Aug 25, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | 5,000 |
| Aug 21, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 21,000 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 103,000 |
| Aug 19, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 50,100 |
| Aug 18, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | - | 39,700 |
| Aug 15, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 5.98% | 472,800 |
| Aug 14, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 20,000 |
| Aug 13, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 65,900 |
| Aug 12, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 52,000 |
| Aug 11, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 15,000 |
| Aug 8, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 12,500 |
| Aug 7, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 4,000 |
| Aug 6, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | 91,900 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 56,300 |
| Aug 4, 2025 | 1.31 | 1.31 | 1.22 | 1.25 | 1.25 | -4.58% | 32,100 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 137,500 |
| Jul 31, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 1,273,800 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 402,000 |
| Jul 29, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 10.43% | 261,500 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 250,900 |
| Jul 25, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | 56,200 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 12,000 |
| Jul 22, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 5.36% | 37,600 |
| Jul 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 10,000 |
| Jul 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 2,300 |
| Jul 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 1,800 |
| Jul 16, 2025 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -4.20% | 18,600 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1,200 |
| Jul 11, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 13,200 |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.69% | 16,200 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | - | 33,200 |
| Jul 8, 2025 | 1.16 | 1.18 | 1.15 | 1.18 | 1.16 | -1.67% | 27,000 |
| Jul 7, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.18 | 1.69% | 29,000 |
| Jul 4, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.16 | - | 45,600 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.16 | -2.48% | 3,200 |
| Jul 2, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.19 | 1.68% | 71,600 |